Skip to main content

Electronic Arts (NQ: EA )

132.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.49 22.60 21.44 22.55 8,348,973 +0.66(+3.00%)
May 28, 2009 21.39 22.52 21.13 21.89 7,144,447 +0.18(+0.81%)
May 27, 2009 21.90 22.25 21.67 21.71 5,321,847 -0.29(-1.34%)
May 26, 2009 21.20 22.26 20.95 22.01 6,391,855 +0.53(+2.47%)
May 22, 2009 21.64 21.93 21.08 21.48 4,630,434 -0.11(-0.50%)
May 21, 2009 20.99 21.82 20.97 21.59 6,822,096 -0.07(-0.32%)
May 20, 2009 21.72 22.78 21.56 21.65 10,148,818 +0.01(+0.05%)
May 19, 2009 20.93 22.01 20.11 21.64 8,069,038 +0.53(+2.51%)
May 18, 2009 20.62 21.30 20.61 21.12 6,958,007 +0.49(+2.38%)
May 15, 2009 19.57 21.19 19.57 20.62 14,802,066 +0.93(+4.73%)
May 14, 2009 19.14 20.06 19.06 19.69 7,919,745 +0.59(+3.08%)
May 13, 2009 19.39 19.63 19.10 19.10 7,173,631 -0.62(-3.13%)
May 12, 2009 19.86 20.15 19.38 19.72 6,433,146 -0.06(-0.30%)
May 11, 2009 19.41 20.25 19.28 19.78 6,624,466 -0.01(-0.05%)
May 08, 2009 19.17 19.92 19.08 19.79 6,967,468 +0.71(+3.70%)
May 07, 2009 19.82 19.99 19.00 19.09 7,932,570 -0.84(-4.23%)
May 06, 2009 21.22 21.60 19.49 19.93 15,213,187 -1.04(-4.96%)
May 05, 2009 21.16 21.58 20.60 20.97 12,067,821 +0.34(+1.63%)
May 04, 2009 19.76 20.83 19.66 20.63 9,544,638 +1.02(+5.19%)
May 01, 2009 19.96 20.27 19.11 19.61 10,120,372 -0.34(-1.72%)
Apr 30, 2009 20.29 20.71 19.88 19.96 9,571,171 -0.10(-0.49%)
Apr 29, 2009 20.20 20.72 19.86 20.06 8,519,547 +0.13(+0.64%)
Apr 28, 2009 19.22 20.81 19.21 19.93 13,818,494 +0.34(+1.75%)
Apr 27, 2009 19.16 19.95 18.95 19.59 6,782,986 +0.00(+0.00%)
Apr 24, 2009 19.11 19.73 18.64 19.59 6,357,469 +0.57(+2.99%)
Apr 23, 2009 18.92 19.10 18.19 19.02 5,710,146 +0.14(+0.73%)
Apr 22, 2009 18.48 19.75 18.43 18.88 9,598,623 +0.06(+0.31%)
Apr 21, 2009 17.70 18.92 17.65 18.82 10,325,519 +1.40(+8.05%)
Apr 20, 2009 17.75 18.26 17.14 17.42 7,829,345 -0.84(-4.62%)
Apr 17, 2009 18.58 18.58 17.75 18.26 11,690,474 -0.37(-2.00%)
Apr 16, 2009 19.39 19.50 18.13 18.63 10,799,014 -0.16(-0.84%)
Apr 15, 2009 18.28 19.03 18.24 18.79 7,940,408 +0.38(+2.08%)
Apr 14, 2009 18.97 19.24 18.32 18.41 6,227,934 -0.64(-3.35%)
Apr 13, 2009 19.71 19.72 18.78 19.05 4,528,297 -0.26(-1.37%)
Apr 09, 2009 19.72 19.93 19.02 19.31 7,236,569 +0.07(+0.36%)
Apr 08, 2009 18.98 19.47 18.67 19.24 7,528,912 +0.44(+2.35%)
Apr 07, 2009 19.09 19.40 18.64 18.80 6,719,968 -0.51(-2.64%)
Apr 06, 2009 20.09 20.20 18.82 19.31 7,338,460 -0.99(-4.88%)
Apr 03, 2009 18.89 20.49 18.89 20.30 8,130,307 +1.23(+6.43%)
Apr 02, 2009 18.11 19.66 18.11 19.08 7,410,218 +1.04(+5.76%)
Apr 01, 2009 17.31 18.34 17.21 18.04 5,038,855 +0.20(+1.10%)
Mar 31, 2009 17.80 18.21 17.44 17.84 5,794,712 +0.01(+0.05%)
Mar 30, 2009 17.98 18.09 17.35 17.83 5,001,035 -1.29(-6.77%)
Mar 26, 2009 18.84 19.37 18.62 19.12 7,010,561 +0.50(+2.69%)
Mar 25, 2009 19.08 19.37 17.99 18.62 7,636,521 -0.16(-0.84%)
Mar 24, 2009 19.07 19.36 18.77 18.78 3,577,029 -0.49(-2.54%)
Mar 23, 2009 18.58 19.40 17.95 19.27 5,554,938 +1.40(+7.85%)
Mar 20, 2009 18.09 18.89 17.72 17.87 5,557,971 -0.71(-3.80%)
Mar 19, 2009 18.62 19.06 18.11 18.58 8,079,560 +0.15(+0.80%)
Mar 18, 2009 18.04 18.69 17.31 18.43 10,024,742 +0.40(+2.23%)
Mar 17, 2009 16.98 18.05 16.98 18.03 5,828,271 +1.05(+6.18%)
Mar 16, 2009 17.46 17.71 16.98 16.98 4,049,951 -0.44(-2.53%)
Mar 13, 2009 17.29 17.60 17.00 17.42 3,888,417 -0.24(-1.33%)
Mar 12, 2009 16.93 17.70 16.80 17.65 6,691,427 +0.48(+2.80%)
Mar 11, 2009 16.50 17.32 16.25 17.17 6,307,067 +0.76(+4.66%)
Mar 10, 2009 15.87 16.46 15.44 16.41 5,499,228 +1.01(+6.56%)
Mar 09, 2009 14.83 15.71 14.78 15.40 6,347,654 +0.38(+2.55%)
Mar 06, 2009 14.80 15.31 14.48 15.02 9,720,962 +0.02(+0.13%)
Mar 05, 2009 15.22 15.61 14.85 15.00 6,683,999 -0.63(-4.02%)
Mar 04, 2009 14.77 15.95 14.66 15.62 7,747,178 +0.58(+3.85%)
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.