Electronic Arts (NQ: EA )

133.88 USD -2.08 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.54 49.56 48.47 48.87 3,429,769 -0.46(-0.93%)
May 30, 2007 48.01 49.44 47.86 49.33 4,757,058 +0.88(+1.82%)
May 29, 2007 47.89 48.87 47.79 48.45 5,314,724 +0.58(+1.21%)
May 25, 2007 46.88 47.91 46.80 47.87 5,137,775 +1.25(+2.68%)
May 24, 2007 48.01 48.15 46.27 46.62 8,498,535 -1.59(-3.30%)
May 23, 2007 48.95 48.95 48.15 48.21 2,706,853 -0.74(-1.51%)
May 22, 2007 49.27 49.43 48.61 48.95 3,745,098 -0.26(-0.53%)
May 21, 2007 48.34 49.50 48.34 49.21 2,295,401 +0.63(+1.30%)
May 18, 2007 48.45 49.10 48.00 48.58 4,182,417 +0.17(+0.35%)
May 17, 2007 48.90 49.07 48.18 48.41 4,254,508 -0.73(-1.49%)
May 16, 2007 48.87 49.34 48.48 49.14 5,848,181 +0.44(+0.90%)
May 15, 2007 50.04 50.07 48.64 48.70 4,926,479 -1.07(-2.15%)
May 14, 2007 50.33 50.85 49.57 49.77 3,820,766 -0.30(-0.60%)
May 11, 2007 49.97 50.24 49.72 50.07 3,034,200 +0.17(+0.34%)
May 10, 2007 50.50 50.65 49.60 49.90 4,799,475 -0.75(-1.48%)
May 09, 2007 51.30 51.64 50.22 50.65 9,403,205 -2.29(-4.33%)
May 08, 2007 51.79 52.94 51.30 52.94 6,437,819 +1.57(+3.06%)
May 07, 2007 51.52 51.88 51.03 51.37 1,730,278 -0.28(-0.54%)
May 04, 2007 51.62 52.10 51.36 51.65 2,386,597 +0.39(+0.76%)
May 03, 2007 51.38 52.09 50.85 51.26 2,895,684 -0.12(-0.23%)
May 02, 2007 50.00 51.74 49.95 51.38 5,827,203 +1.43(+2.86%)
May 01, 2007 50.35 50.42 49.38 49.95 6,025,419 -0.46(-0.91%)
Apr 30, 2007 51.90 52.03 50.39 50.41 3,318,189 -1.58(-3.04%)
Apr 27, 2007 52.15 52.83 51.82 51.99 2,467,090 -0.36(-0.69%)
Apr 26, 2007 51.92 52.50 51.74 52.35 2,699,695 -0.12(-0.23%)
Apr 25, 2007 52.40 52.59 51.91 52.47 3,198,813 +0.24(+0.46%)
Apr 24, 2007 52.43 52.80 51.90 52.23 3,898,765 +0.16(+0.31%)
Apr 23, 2007 51.63 52.58 51.52 52.07 2,480,420 +0.26(+0.50%)
Apr 20, 2007 51.95 52.25 51.01 51.81 5,665,143 -0.05(-0.10%)
Apr 19, 2007 53.92 54.09 51.53 51.86 7,470,066 -2.40(-4.42%)
Apr 18, 2007 54.22 54.67 53.60 54.26 3,317,312 -0.10(-0.18%)
Apr 17, 2007 54.00 54.36 53.56 54.36 2,878,550 +0.45(+0.83%)
Apr 16, 2007 53.46 54.44 53.36 53.91 2,492,189 +0.47(+0.88%)
Apr 13, 2007 52.81 53.55 52.66 53.44 3,486,370 +0.31(+0.58%)
Apr 12, 2007 52.86 53.26 52.54 53.13 3,090,370 +0.06(+0.11%)
Apr 11, 2007 52.90 53.40 52.66 53.07 3,949,771 +0.12(+0.23%)
Apr 10, 2007 51.37 53.00 51.28 52.95 3,305,893 +1.45(+2.82%)
Apr 09, 2007 52.21 52.24 51.49 51.50 1,720,040 -0.44(-0.85%)
Apr 05, 2007 51.38 52.05 51.28 51.94 1,130,975 +0.35(+0.68%)
Apr 04, 2007 51.27 51.96 51.11 51.59 1,628,334 +0.16(+0.31%)
Apr 03, 2007 51.45 52.18 51.26 51.43 2,403,547 +0.11(+0.21%)
Apr 02, 2007 50.58 51.38 50.31 51.32 2,553,466 +0.96(+1.91%)
Mar 30, 2007 51.30 51.30 50.12 50.36 2,516,558 -0.93(-1.81%)
Mar 29, 2007 52.19 52.20 50.32 51.29 3,632,200 -0.50(-0.97%)
Mar 28, 2007 50.81 52.03 50.81 51.79 3,910,039 +0.48(+0.94%)
Mar 27, 2007 51.01 52.24 50.61 51.31 4,300,317 +0.97(+1.93%)
Mar 26, 2007 49.97 50.40 49.30 50.34 2,430,247 +0.21(+0.42%)
Mar 23, 2007 50.20 50.83 50.13 50.13 1,552,199 -0.13(-0.26%)
Mar 22, 2007 50.99 50.99 49.66 50.26 3,289,930 -0.40(-0.79%)
Mar 21, 2007 49.25 50.86 49.01 50.66 3,318,618 +1.33(+2.70%)
Mar 20, 2007 48.95 49.47 48.77 49.33 1,800,979 +0.35(+0.71%)
Mar 19, 2007 48.99 49.34 48.65 48.98 3,046,022 +0.06(+0.12%)
Mar 16, 2007 49.72 49.81 48.74 48.92 4,676,410 -1.07(-2.14%)
Mar 15, 2007 50.41 50.57 49.88 49.99 2,240,295 -0.24(-0.48%)
Mar 14, 2007 49.50 50.24 49.03 50.23 2,161,087 +0.68(+1.37%)
Mar 13, 2007 50.99 51.24 49.55 49.55 2,973,556 -1.44(-2.82%)
Mar 12, 2007 51.03 51.54 50.70 50.99 1,698,584 +0.16(+0.31%)
Mar 09, 2007 50.90 51.23 50.24 50.83 3,054,747 +0.51(+1.01%)
Mar 08, 2007 50.50 51.26 49.95 50.32 3,492,014 +0.14(+0.28%)
Mar 07, 2007 49.50 50.42 49.10 50.18 4,567,500 +0.54(+1.09%)
Mar 06, 2007 49.27 49.90 48.70 49.64 3,715,905 +0.69(+1.41%)
Mar 05, 2007 48.82 49.68 48.50 48.95 3,182,752 -0.15(-0.31%)
Mar 02, 2007 49.28 49.96 49.09 49.10 3,237,156 -0.71(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.