Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.42 49.30 48.18 48.96 3,102,682 +0.57(+1.18%)
Mar 28, 2008 47.76 48.72 47.68 48.39 3,715,940 +1.17(+2.47%)
Mar 27, 2008 48.40 48.54 47.09 47.22 3,242,339 -1.28(-2.65%)
Mar 26, 2008 48.62 48.73 47.90 48.51 2,755,223 -0.71(-1.43%)
Mar 25, 2008 49.36 50.10 49.04 49.21 4,150,326 +0.48(+0.99%)
Mar 24, 2008 47.47 49.24 47.35 48.73 3,680,495 +1.21(+2.54%)
Mar 21, 2008 46.19 47.53 45.50 47.53 4,254,797 +0.00(+0.00%)
Mar 20, 2008 46.19 47.53 45.50 47.53 4,254,797 +1.56(+3.39%)
Mar 19, 2008 46.48 47.49 45.97 45.97 2,553,715 -0.10(-0.21%)
Mar 18, 2008 45.41 46.15 44.60 46.07 3,627,005 +1.09(+2.42%)
Mar 17, 2008 45.99 46.25 44.61 44.98 4,947,196 -1.03(-2.24%)
Mar 14, 2008 46.26 47.73 45.33 46.01 4,072,180 -0.34(-0.74%)
Mar 13, 2008 45.98 46.78 44.97 46.35 2,977,029 +0.03(+0.06%)
Mar 12, 2008 46.80 47.23 46.10 46.32 2,830,337 +0.11(+0.23%)
Mar 11, 2008 44.44 46.22 44.38 46.21 4,379,625 +2.39(+5.46%)
Mar 10, 2008 45.40 45.40 43.82 43.82 4,633,082 -1.60(-3.52%)
Mar 07, 2008 45.73 46.45 44.76 45.42 4,041,460 -0.46(-1.00%)
Mar 06, 2008 46.65 47.45 45.86 45.88 3,237,163 -0.74(-1.58%)
Mar 05, 2008 45.73 46.98 45.62 46.61 2,899,360 +0.47(+1.02%)
Mar 04, 2008 46.33 46.39 45.31 46.14 4,548,702 -0.66(-1.40%)
Mar 03, 2008 46.16 47.33 45.92 46.80 4,841,257 +0.42(+0.91%)
Feb 29, 2008 45.45 46.40 44.70 46.38 6,400,721 +0.06(+0.13%)
Feb 28, 2008 46.21 46.77 46.11 46.32 3,225,426 -0.13(-0.27%)
Feb 27, 2008 46.96 47.40 46.23 46.45 4,094,392 -0.56(-1.19%)
Feb 26, 2008 46.14 47.15 45.61 47.01 6,191,745 +0.77(+1.68%)
Feb 25, 2008 47.37 48.19 45.60 46.23 12,973,225 -2.55(-5.23%)
Feb 22, 2008 48.31 48.88 47.77 48.78 3,702,103 +0.77(+1.61%)
Feb 21, 2008 48.54 49.19 47.85 48.01 3,719,087 -0.54(-1.11%)
Feb 20, 2008 47.80 48.55 47.50 48.55 3,687,877 +0.59(+1.23%)
Feb 19, 2008 48.33 48.65 47.62 47.96 3,851,282 +0.18(+0.37%)
Feb 18, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.00(+0.00%)
Feb 15, 2008 47.32 48.05 47.07 47.78 2,732,381 +0.28(+0.60%)
Feb 14, 2008 48.20 48.20 46.97 47.50 5,020,904 -0.43(-0.90%)
Feb 13, 2008 48.30 49.01 47.64 47.93 8,203,783 +0.02(+0.04%)
Feb 12, 2008 45.80 48.99 44.97 47.91 13,936,794 +2.45(+5.39%)
Feb 11, 2008 44.03 45.46 43.73 45.46 4,949,663 +1.75(+3.99%)
Feb 08, 2008 43.58 44.11 43.19 43.71 5,738,717 -0.21(-0.47%)
Feb 07, 2008 43.70 44.51 42.78 43.92 7,341,437 +0.36(+0.83%)
Feb 06, 2008 44.81 44.81 43.40 43.55 6,084,381 -0.98(-2.20%)
Feb 05, 2008 44.65 45.25 43.99 44.54 8,158,710 -1.07(-2.34%)
Feb 04, 2008 47.46 48.03 45.60 45.60 5,762,285 -2.08(-4.36%)
Feb 01, 2008 45.71 48.06 45.45 47.68 9,492,651 +1.23(+2.64%)
Jan 31, 2008 45.60 46.76 44.72 46.46 7,031,919 +0.14(+0.30%)
Jan 30, 2008 45.81 47.53 45.62 46.32 8,097,715 +1.63(+3.64%)
Jan 29, 2008 45.25 45.43 43.38 44.69 8,410,357 -0.61(-1.34%)
Jan 28, 2008 46.10 46.61 44.95 45.30 5,953,454 -1.01(-2.18%)
Jan 25, 2008 48.98 49.04 46.23 46.31 4,814,895 -2.20(-4.53%)
Jan 24, 2008 47.27 48.52 45.97 48.51 6,329,333 +1.36(+2.89%)
Jan 23, 2008 45.65 47.53 44.92 47.14 10,378,409 -1.39(-2.87%)
Jan 22, 2008 46.14 49.05 45.46 48.54 6,854,188 +0.07(+0.14%)
Jan 21, 2008 49.76 50.35 48.14 48.47 7,992,159 +0.00(+0.00%)
Jan 18, 2008 49.76 50.35 48.14 48.47 7,992,159 -1.16(-2.33%)
Jan 17, 2008 48.58 50.19 48.58 49.63 6,009,273 +0.63(+1.28%)
Jan 16, 2008 50.42 50.48 48.50 49.00 8,335,275 -1.48(-2.93%)
Jan 15, 2008 51.67 52.26 50.48 50.48 4,144,485 -1.81(-3.47%)
Jan 14, 2008 52.24 52.90 51.83 52.29 2,291,010 +0.45(+0.87%)
Jan 11, 2008 52.18 52.57 51.24 51.84 4,159,827 -0.84(-1.60%)
Jan 10, 2008 52.27 53.08 51.47 52.69 4,665,339 +0.46(+0.88%)
Jan 09, 2008 52.69 54.23 51.99 52.22 5,103,076 -0.25(-0.47%)
Jan 08, 2008 53.28 54.89 52.47 52.47 3,857,095 -0.52(-0.98%)
Jan 07, 2008 53.56 53.96 52.64 52.99 4,768,199 -0.47(-0.88%)
Jan 04, 2008 55.00 55.41 53.21 53.46 2,692,272 -1.60(-2.90%)
Jan 03, 2008 55.57 56.00 54.68 55.06 2,486,034 -0.61(-1.09%)
Jan 02, 2008 56.91 57.23 55.15 55.67 3,015,653 -1.62(-2.82%)
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.