Electronic Arts (NQ: EA )

140.63 USD +1.43 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 49.75 50.64 48.42 49.81 3,823,649 -0.61(-1.21%)
Feb 28, 2007 50.30 51.32 50.10 50.42 3,738,033 -0.22(-0.43%)
Feb 27, 2007 51.30 53.14 50.20 50.64 7,170,386 -1.32(-2.54%)
Feb 26, 2007 53.49 53.80 51.65 51.96 3,814,979 -1.23(-2.31%)
Feb 23, 2007 52.88 53.35 52.32 53.19 3,028,888 +0.15(+0.28%)
Feb 22, 2007 52.84 53.17 52.43 53.04 3,268,721 +0.49(+0.93%)
Feb 21, 2007 52.80 52.90 51.40 52.55 4,751,843 +0.75(+1.45%)
Feb 20, 2007 51.21 52.28 50.57 51.80 5,224,613 +1.79(+3.58%)
Feb 16, 2007 49.88 50.48 49.85 50.01 2,458,944 -0.10(-0.20%)
Feb 15, 2007 50.27 50.40 49.70 50.11 2,066,168 -0.37(-0.73%)
Feb 14, 2007 50.00 51.15 49.70 50.48 3,212,899 +0.56(+1.12%)
Feb 13, 2007 49.54 50.00 49.33 49.92 1,813,529 +0.21(+0.42%)
Feb 12, 2007 49.73 50.21 49.37 49.71 2,216,984 +0.23(+0.46%)
Feb 09, 2007 50.25 50.25 49.46 49.48 2,821,684 -0.55(-1.10%)
Feb 08, 2007 50.25 50.59 49.70 50.03 2,365,174 -0.08(-0.16%)
Feb 07, 2007 50.25 50.81 49.50 50.11 3,115,719 +0.00(+0.00%)
Feb 06, 2007 49.96 50.21 49.14 50.11 3,811,744 +0.07(+0.14%)
Feb 05, 2007 50.41 50.54 49.61 50.04 4,794,831 -1.09(-2.13%)
Feb 02, 2007 54.06 54.39 50.85 51.13 14,152,503 +0.59(+1.17%)
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.