Skip to main content

Electronic Arts (NQ: EA )

132.82 +0.95 (+0.72%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.55 15.04 14.55 14.94 10,705,551 -0.05(-0.33%)
Aug 30, 2010 15.16 15.38 14.98 14.99 3,644,932 -0.26(-1.74%)
Aug 27, 2010 15.20 15.34 14.79 15.25 4,654,830 +0.27(+1.83%)
Aug 26, 2010 15.03 15.29 14.96 14.98 5,245,352 -0.03(-0.20%)
Aug 25, 2010 14.63 15.04 14.39 15.01 6,665,483 +0.26(+1.80%)
Aug 24, 2010 15.02 15.02 14.73 14.74 5,397,060 -0.42(-2.78%)
Aug 23, 2010 15.52 15.66 15.13 15.16 3,257,903 -0.32(-2.09%)
Aug 20, 2010 15.66 15.76 15.30 15.49 5,032,130 -0.27(-1.74%)
Aug 19, 2010 15.94 16.01 15.54 15.76 4,763,738 -0.26(-1.59%)
Aug 18, 2010 15.76 16.07 15.53 16.02 4,815,402 +0.18(+1.11%)
Aug 17, 2010 15.86 16.06 15.71 15.84 3,905,876 +0.10(+0.62%)
Aug 16, 2010 15.28 15.87 15.18 15.74 5,125,309 +0.37(+2.43%)
Aug 13, 2010 15.37 15.62 15.37 15.37 3,163,959 -0.09(-0.57%)
Aug 12, 2010 15.51 15.64 15.37 15.46 3,324,586 -0.31(-1.99%)
Aug 11, 2010 16.08 16.14 15.69 15.77 7,230,641 -0.62(-3.77%)
Aug 10, 2010 16.66 16.66 16.22 16.39 4,607,682 -0.43(-2.57%)
Aug 09, 2010 16.85 16.96 16.74 16.82 3,829,214 +0.08(+0.47%)
Aug 06, 2010 16.63 16.82 16.16 16.74 6,720,897 -0.16(-0.93%)
Aug 05, 2010 16.97 17.08 16.72 16.90 3,750,959 -0.15(-0.86%)
Aug 04, 2010 16.48 17.19 16.36 17.04 17,345,384 +1.18(+7.42%)
Aug 03, 2010 16.09 16.15 15.68 15.87 8,314,230 -0.31(-1.94%)
Aug 02, 2010 15.82 16.23 15.69 16.18 5,577,383 +0.56(+3.58%)
Jul 30, 2010 15.57 15.76 15.31 15.62 3,602,775 -0.08(-0.50%)
Jul 29, 2010 15.90 16.06 15.38 15.70 4,191,236 -0.15(-0.93%)
Jul 28, 2010 16.00 16.19 15.73 15.85 2,818,214 -0.35(-2.18%)
Jul 27, 2010 16.10 16.27 16.02 16.20 3,812,805 +0.13(+0.79%)
Jul 26, 2010 15.55 16.08 15.52 16.07 4,412,107 +0.50(+3.21%)
Jul 23, 2010 15.18 15.58 15.12 15.57 4,613,149 +0.28(+1.86%)
Jul 22, 2010 14.70 15.41 14.64 15.29 4,828,290 +0.71(+4.84%)
Jul 21, 2010 15.10 15.10 14.51 14.58 4,007,088 -0.48(-3.19%)
Jul 20, 2010 14.52 15.07 14.44 15.06 5,078,220 +0.26(+1.79%)
Jul 19, 2010 14.32 14.82 14.32 14.80 3,959,457 +0.29(+2.03%)
Jul 16, 2010 15.19 15.20 14.50 14.50 5,609,394 -0.69(-4.52%)
Jul 15, 2010 15.07 15.23 14.82 15.19 5,079,212 +0.11(+0.72%)
Jul 14, 2010 14.91 15.15 14.86 15.08 4,208,644 +0.24(+1.59%)
Jul 13, 2010 14.64 14.92 14.62 14.85 4,028,893 +0.32(+2.23%)
Jul 12, 2010 14.50 14.68 14.42 14.52 2,968,170 -0.03(-0.20%)
Jul 09, 2010 14.53 14.65 14.46 14.55 3,125,660 +0.08(+0.54%)
Jul 08, 2010 14.68 14.77 14.27 14.48 5,080,560 -0.19(-1.27%)
Jul 07, 2010 14.14 14.66 14.07 14.66 3,921,409 +0.51(+3.60%)
Jul 06, 2010 14.48 14.50 14.04 14.15 5,472,794 -0.17(-1.16%)
Jul 02, 2010 14.13 14.45 14.02 14.32 5,884,111 +0.26(+1.88%)
Jul 01, 2010 14.06 14.22 13.79 14.05 9,103,043 -0.07(-0.49%)
Jun 30, 2010 14.34 14.51 14.09 14.12 9,542,387 -0.25(-1.71%)
Jun 29, 2010 14.57 14.72 14.22 14.37 13,122,785 -0.48(-3.22%)
Jun 25, 2010 14.77 14.92 14.55 14.85 7,314,641 +0.10(+0.65%)
Jun 24, 2010 14.96 15.04 14.73 14.75 5,517,389 -0.25(-1.64%)
Jun 23, 2010 15.03 15.18 14.88 15.00 5,336,320 -0.03(-0.20%)
Jun 22, 2010 15.45 15.53 14.99 15.02 5,439,162 -0.45(-2.91%)
Jun 21, 2010 15.81 16.00 15.42 15.48 4,655,308 -0.25(-1.56%)
Jun 18, 2010 15.85 15.87 15.62 15.72 4,960,448 -0.14(-0.87%)
Jun 17, 2010 15.75 15.98 15.69 15.86 5,370,686 +0.16(+1.00%)
Jun 16, 2010 15.94 15.99 15.46 15.70 8,342,108 -0.29(-1.84%)
Jun 15, 2010 16.22 16.31 15.77 16.00 6,518,211 -0.05(-0.31%)
Jun 14, 2010 16.15 16.25 15.79 16.04 6,870,152 +0.04(+0.24%)
Jun 11, 2010 15.41 16.05 15.39 16.01 7,186,277 +0.39(+2.51%)
Jun 10, 2010 15.20 15.64 15.07 15.61 5,336,561 +0.70(+4.67%)
Jun 09, 2010 15.29 15.38 14.88 14.92 5,293,806 -0.27(-1.81%)
Jun 08, 2010 15.22 15.25 14.92 15.19 10,063,711 +0.13(+0.85%)
Jun 07, 2010 15.51 15.72 15.04 15.06 8,555,226 -0.44(-2.85%)
Jun 04, 2010 16.02 16.23 15.47 15.51 8,442,768 -0.90(-5.51%)
Jun 03, 2010 16.22 16.47 16.04 16.41 4,467,814 +0.36(+2.21%)
Jun 02, 2010 15.89 16.13 15.75 16.05 5,314,388 +0.27(+1.74%)
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.