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 (%)
Nov 30, 2011 22.04 22.76 22.01 22.74 8,117,325 +1.47(+6.92%)
Nov 29, 2011 21.72 21.78 21.11 21.27 5,100,402 -0.39(-1.81%)
Nov 28, 2011 21.56 22.01 21.10 21.66 8,031,252 +1.24(+6.05%)
Nov 25, 2011 20.48 20.80 20.42 20.43 2,322,128 -0.11(-0.53%)
Nov 23, 2011 21.16 21.25 20.54 20.54 4,126,463 -0.90(-4.21%)
Nov 22, 2011 21.15 21.68 20.99 21.44 4,005,307 +0.23(+1.09%)
Nov 21, 2011 21.14 21.37 20.49 21.21 7,156,387 -0.36(-1.66%)
Nov 18, 2011 22.02 22.04 21.50 21.57 4,324,997 -0.32(-1.48%)
Nov 17, 2011 22.52 22.55 21.75 21.89 6,249,873 -0.73(-3.21%)
Nov 16, 2011 23.26 23.54 22.55 22.62 5,795,491 -0.74(-3.15%)
Nov 15, 2011 23.18 23.47 22.89 23.35 4,512,550 +0.06(+0.25%)
Nov 14, 2011 23.28 23.61 23.03 23.29 4,740,524 -0.15(-0.63%)
Nov 11, 2011 23.33 23.62 23.18 23.44 5,250,481 +0.32(+1.40%)
Nov 10, 2011 22.88 23.49 22.88 23.12 7,598,096 +0.53(+2.34%)
Nov 09, 2011 23.22 23.31 22.54 22.59 4,751,827 -1.19(-4.99%)
Nov 08, 2011 24.17 24.43 23.41 23.77 8,870,245 -0.25(-1.02%)
Nov 07, 2011 24.63 24.71 23.71 24.02 6,519,309 -0.70(-2.82%)
Nov 04, 2011 23.66 25.63 23.41 24.71 15,497,684 +0.80(+3.36%)
Nov 03, 2011 23.30 24.04 22.88 23.91 13,149,169 +0.88(+3.83%)
Nov 02, 2011 22.41 23.20 22.32 23.03 8,946,937 +1.00(+4.54%)
Nov 01, 2011 22.11 22.58 21.84 22.03 8,859,262 -0.87(-3.81%)
Oct 31, 2011 23.41 23.41 22.74 22.90 6,566,189 -0.74(-3.11%)
Oct 28, 2011 23.11 24.40 23.11 23.64 9,587,631 -0.39(-1.63%)
Oct 27, 2011 24.52 24.79 23.36 24.03 19,094,280 +0.11(+0.45%)
Oct 26, 2011 24.43 24.45 23.28 23.92 8,519,733 -0.08(-0.33%)
Oct 25, 2011 24.25 24.38 23.79 24.00 7,195,567 -0.46(-1.88%)
Oct 24, 2011 23.41 24.47 23.41 24.46 7,476,903 +1.33(+5.77%)
Oct 21, 2011 23.16 23.69 22.83 23.13 8,338,829 +0.17(+0.73%)
Oct 20, 2011 23.05 23.33 22.37 22.96 7,316,611 -0.21(-0.89%)
Oct 19, 2011 23.92 24.12 23.12 23.16 6,289,152 -0.87(-3.63%)
Oct 18, 2011 23.61 24.31 23.33 24.04 7,026,264 +0.67(+2.88%)
Oct 17, 2011 23.90 24.13 23.29 23.37 4,705,420 -0.70(-2.91%)
Oct 14, 2011 23.63 24.07 23.48 24.07 4,870,655 +0.70(+2.98%)
Oct 13, 2011 23.18 23.42 22.89 23.37 5,774,416 +0.10(+0.42%)
Oct 12, 2011 23.26 23.52 23.05 23.27 6,006,049 +0.22(+0.94%)
Oct 11, 2011 23.04 23.39 22.78 23.06 5,732,421 -0.08(-0.34%)
Oct 10, 2011 22.29 23.14 21.82 23.14 7,491,176 +1.19(+5.43%)
Oct 07, 2011 22.12 22.26 21.75 21.94 7,278,715 -0.18(-0.82%)
Oct 06, 2011 21.62 22.13 20.45 22.13 12,698,950 +1.57(+7.63%)
Oct 05, 2011 19.92 20.61 19.68 20.56 9,229,995 +0.68(+3.40%)
Oct 04, 2011 19.10 19.88 18.62 19.88 8,030,657 +0.50(+2.58%)
Oct 03, 2011 19.99 20.40 19.38 19.38 6,668,496 -0.68(-3.37%)
Sep 30, 2011 20.03 20.59 19.94 20.06 6,851,753 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,936 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,767 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,929 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,148,079 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,435 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,256 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,991 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,188 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,962,007 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,472 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,794 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,575 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,946 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,817 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,741 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,948 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,654 +0.65(+3.02%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,244 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,907 +0.02(+0.11%)
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.