Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
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 24, 2011 22.99 23.13 22.63 22.74 2,945,802 -0.16(-0.69%)
May 23, 2011 22.91 23.02 22.63 22.90 3,249,379 -0.28(-1.23%)
May 20, 2011 23.25 23.43 22.99 23.18 4,549,922 -0.14(-0.59%)
May 19, 2011 23.23 23.49 23.14 23.32 3,723,186 +0.06(+0.25%)
May 18, 2011 22.79 23.39 22.78 23.26 3,477,968 +0.33(+1.45%)
May 17, 2011 22.66 23.23 22.64 22.93 5,817,302 +0.26(+1.17%)
May 16, 2011 23.11 23.22 22.65 22.66 5,582,263 -0.58(-2.49%)
May 13, 2011 22.48 23.59 22.48 23.24 10,881,019 +0.80(+3.58%)
May 12, 2011 22.16 22.64 22.01 22.44 4,323,215 +0.26(+1.19%)
May 11, 2011 22.21 22.54 21.90 22.17 5,742,000 -0.15(-0.66%)
May 10, 2011 21.66 22.43 21.55 22.32 7,551,224 +0.71(+3.27%)
May 09, 2011 21.33 21.80 21.27 21.62 5,713,703 +0.28(+1.33%)
May 06, 2011 21.26 21.74 20.97 21.33 7,700,783 +0.07(+0.32%)
May 05, 2011 20.45 21.30 20.23 21.26 18,403,046 +1.73(+8.83%)
May 04, 2011 19.80 19.92 19.12 19.54 7,188,248 -0.24(-1.19%)
May 03, 2011 19.90 20.33 19.57 19.77 3,536,401 -0.14(-0.69%)
May 02, 2011 19.88 20.06 19.48 19.91 5,512,362 +0.12(+0.59%)
Apr 29, 2011 20.09 20.32 19.77 19.79 5,822,434 -0.30(-1.51%)
Apr 28, 2011 19.86 20.15 19.75 20.09 4,222,704 +0.25(+1.24%)
Apr 27, 2011 19.87 19.87 19.53 19.85 5,244,267 +0.01(+0.05%)
Apr 26, 2011 19.97 20.11 19.74 19.84 9,007,001 -0.30(-1.51%)
Apr 25, 2011 20.12 20.32 20.01 20.14 2,674,332 +0.13(+0.64%)
Apr 21, 2011 20.15 20.28 19.96 20.02 2,644,580 -0.09(-0.44%)
Apr 20, 2011 19.86 20.12 19.74 20.10 4,997,071 +0.50(+2.55%)
Apr 19, 2011 19.49 19.63 19.46 19.60 4,072,802 +0.12(+0.60%)
Apr 18, 2011 19.50 19.56 19.18 19.49 5,132,079 -0.26(-1.29%)
Apr 15, 2011 19.60 19.78 19.38 19.74 3,849,387 +0.18(+0.90%)
Apr 14, 2011 19.39 19.64 19.26 19.57 3,418,170 +0.06(+0.30%)
Apr 13, 2011 19.42 19.80 19.36 19.51 4,740,324 +0.15(+0.76%)
Apr 12, 2011 19.33 19.41 19.20 19.36 4,268,479 -0.11(-0.55%)
Apr 11, 2011 19.54 19.69 19.25 19.47 3,851,149 -0.01(-0.05%)
Apr 08, 2011 19.99 20.12 19.34 19.48 4,626,015 -0.38(-1.93%)
Apr 07, 2011 19.79 20.07 19.70 19.86 3,183,033 +0.00(+0.00%)
Apr 06, 2011 19.63 19.98 19.60 19.86 5,155,807 +0.22(+1.10%)
Apr 05, 2011 19.26 19.90 19.21 19.64 7,047,498 +0.33(+1.73%)
Apr 04, 2011 19.36 19.51 19.17 19.31 3,660,521 -0.04(-0.20%)
Apr 01, 2011 19.32 19.61 19.23 19.35 5,805,037 +0.20(+1.02%)
Mar 31, 2011 19.29 19.40 19.03 19.15 3,937,862 -0.15(-0.76%)
Mar 30, 2011 19.37 19.47 19.22 19.30 3,360,773 +0.02(+0.10%)
Mar 29, 2011 19.32 19.43 19.11 19.28 3,428,975 -0.05(-0.25%)
Mar 28, 2011 19.33 19.57 19.28 19.33 3,527,605 +0.01(+0.05%)
Mar 25, 2011 19.45 19.52 19.16 19.32 3,777,355 -0.14(-0.71%)
Mar 24, 2011 18.77 19.60 18.77 19.46 6,991,424 +0.73(+3.87%)
Mar 23, 2011 18.38 18.78 18.26 18.73 7,965,327 +0.27(+1.49%)
Mar 22, 2011 18.57 18.70 18.37 18.46 4,302,770 -0.12(-0.63%)
Mar 21, 2011 18.61 18.80 18.38 18.57 4,918,752 +0.34(+1.88%)
Mar 18, 2011 18.48 18.54 18.08 18.23 8,351,704 -0.08(-0.43%)
Mar 17, 2011 18.07 18.38 17.93 18.31 6,252,118 +0.45(+2.53%)
Mar 16, 2011 17.92 18.24 17.80 17.86 8,317,982 -0.16(-0.87%)
Mar 15, 2011 17.74 18.11 17.72 18.02 5,628,430 -0.23(-1.24%)
Mar 14, 2011 17.99 18.27 17.75 18.24 4,862,840 +0.06(+0.32%)
Mar 11, 2011 18.06 18.24 17.83 18.18 3,895,629 +0.01(+0.07%)
Mar 10, 2011 18.10 18.23 17.78 18.17 4,532,065 -0.09(-0.50%)
Mar 09, 2011 18.30 18.40 18.09 18.26 2,777,666 -0.13(-0.68%)
Mar 08, 2011 18.17 18.63 18.04 18.39 4,607,473 +0.29(+1.61%)
Mar 07, 2011 18.46 18.58 17.91 18.09 6,960,049 -0.33(-1.81%)
Mar 04, 2011 18.57 18.63 18.02 18.43 5,529,390 -0.16(-0.87%)
Mar 03, 2011 18.53 18.86 18.49 18.59 5,427,825 +0.24(+1.31%)
Mar 02, 2011 18.09 18.55 18.08 18.35 4,344,548 +0.30(+1.68%)
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.