Skip to main content

Electronic Arts (NQ: EA )

132.79 +0.92 (+0.70%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.66 16.76 16.42 16.56 5,692,882 -0.12(-0.71%)
Nov 27, 2009 16.81 16.89 16.63 16.68 3,190,350 -0.49(-2.86%)
Nov 25, 2009 16.79 17.21 16.79 17.17 6,291,571 +0.44(+2.64%)
Nov 24, 2009 16.84 17.02 16.66 16.73 7,687,529 -0.19(-1.10%)
Nov 23, 2009 17.12 17.22 16.85 16.92 5,654,344 -0.05(-0.29%)
Nov 20, 2009 16.91 17.21 16.82 16.97 6,580,725 -0.13(-0.75%)
Nov 19, 2009 17.31 17.46 16.99 17.09 6,728,087 -0.24(-1.36%)
Nov 18, 2009 17.52 17.63 17.28 17.33 5,848,482 -0.18(-1.01%)
Nov 17, 2009 17.75 17.82 17.23 17.51 10,402,383 -0.20(-1.11%)
Nov 16, 2009 17.71 17.97 17.66 17.70 7,985,402 -0.11(-0.61%)
Nov 13, 2009 17.88 18.04 17.70 17.81 7,386,612 -0.06(-0.33%)
Nov 12, 2009 18.13 18.14 17.82 17.87 10,277,839 -0.23(-1.25%)
Nov 11, 2009 18.02 18.14 17.83 18.09 7,945,425 +0.16(+0.87%)
Nov 10, 2009 17.98 18.09 17.43 17.94 21,267,824 -1.22(-6.35%)
Nov 09, 2009 18.97 19.30 18.70 19.15 13,714,617 +0.52(+2.79%)
Nov 06, 2009 17.90 18.76 17.81 18.63 11,244,889 +0.82(+4.63%)
Nov 05, 2009 17.62 18.06 17.59 17.81 5,843,488 +0.42(+2.43%)
Nov 04, 2009 17.45 17.77 17.36 17.39 11,198,547 -0.04(-0.22%)
Nov 03, 2009 17.53 17.70 17.23 17.43 17,789,768 -0.24(-1.33%)
Nov 02, 2009 17.90 18.05 17.56 17.66 14,227,346 -0.23(-1.26%)
Oct 30, 2009 18.30 18.57 17.77 17.89 10,527,926 -0.45(-2.46%)
Oct 29, 2009 18.34 18.45 18.07 18.34 4,416,610 +0.18(+0.97%)
Oct 28, 2009 18.58 18.59 18.08 18.16 8,833,872 -0.42(-2.27%)
Oct 27, 2009 19.09 19.35 18.43 18.58 9,999,751 -0.51(-2.67%)
Oct 26, 2009 19.33 19.59 19.03 19.09 4,853,133 -0.24(-1.22%)
Oct 23, 2009 19.34 19.96 19.15 19.33 4,940,212 -0.25(-1.25%)
Oct 22, 2009 19.34 19.58 18.94 19.58 8,567,373 +0.23(+1.17%)
Oct 21, 2009 19.43 19.87 19.31 19.35 7,059,301 -0.24(-1.20%)
Oct 20, 2009 19.44 20.20 19.36 19.59 10,581,835 -0.84(-4.13%)
Oct 19, 2009 20.27 20.59 20.13 20.43 4,055,567 +0.26(+1.31%)
Oct 16, 2009 19.78 20.34 19.73 20.16 6,276,457 +0.21(+1.03%)
Oct 15, 2009 20.27 20.64 19.78 19.96 10,640,284 -0.55(-2.68%)
Oct 14, 2009 20.53 20.64 20.40 20.51 5,469,599 +0.14(+0.67%)
Oct 13, 2009 20.01 20.60 19.97 20.37 6,135,352 +0.19(+0.92%)
Oct 12, 2009 20.37 20.45 19.96 20.18 6,072,098 +0.17(+0.83%)
Oct 09, 2009 20.21 20.30 19.69 20.02 6,434,024 -0.22(-1.07%)
Oct 08, 2009 19.70 20.29 19.40 20.23 10,664,117 +0.62(+3.15%)
Oct 07, 2009 18.93 19.75 18.88 19.61 9,486,266 +0.77(+4.06%)
Oct 06, 2009 18.54 18.90 18.37 18.85 8,354,030 +0.54(+2.95%)
Oct 05, 2009 18.07 18.57 17.99 18.31 6,200,782 +0.34(+1.91%)
Oct 02, 2009 17.97 18.33 17.90 17.97 8,274,779 -0.14(-0.76%)
Oct 01, 2009 18.66 18.72 18.10 18.10 6,262,679 -0.58(-3.10%)
Sep 30, 2009 18.93 19.09 18.57 18.68 6,933,769 -0.09(-0.47%)
Sep 29, 2009 19.02 19.15 18.72 18.77 7,040,522 -0.14(-0.73%)
Sep 28, 2009 19.17 19.41 18.83 18.91 7,445,513 -0.18(-0.93%)
Sep 25, 2009 18.90 19.23 18.72 19.09 8,974,282 +0.17(+0.88%)
Sep 24, 2009 18.87 19.07 18.64 18.92 12,044,007 -0.53(-2.72%)
Sep 23, 2009 18.19 19.94 18.19 19.45 29,744,152 +1.28(+7.07%)
Sep 22, 2009 18.04 18.31 17.91 18.16 6,742,900 +0.18(+0.98%)
Sep 21, 2009 18.19 18.74 17.93 17.99 7,453,663 -0.36(-1.98%)
Sep 18, 2009 18.45 18.57 18.07 18.35 6,639,607 -0.03(-0.16%)
Sep 17, 2009 18.58 18.83 18.21 18.38 6,812,046 -0.11(-0.58%)
Sep 16, 2009 18.05 18.64 17.86 18.49 15,483,622 +0.78(+4.43%)
Sep 15, 2009 17.93 17.96 17.38 17.70 16,159,451 -0.06(-0.33%)
Sep 14, 2009 17.97 18.07 17.64 17.76 9,143,121 -0.07(-0.38%)
Sep 11, 2009 17.57 17.97 17.34 17.83 14,599,366 +0.13(+0.72%)
Sep 10, 2009 17.79 17.99 17.60 17.70 15,579,473 -0.47(-2.59%)
Sep 09, 2009 18.58 18.64 18.05 18.17 8,748,899 -0.39(-2.11%)
Sep 08, 2009 18.54 18.65 18.19 18.57 7,006,855 +0.41(+2.27%)
Sep 04, 2009 18.15 18.16 17.76 18.15 3,771,247 +0.41(+2.32%)
Sep 03, 2009 18.31 18.31 17.60 17.74 5,562,675 -0.12(-0.66%)
Sep 02, 2009 17.74 17.94 17.36 17.86 9,731,487 +0.38(+2.19%)
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.