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, 2005 55.65 56.07 55.04 55.27 3,218,164 +0.02(+0.04%)
Nov 29, 2005 57.10 57.27 54.76 55.25 7,013,304 -1.73(-3.03%)
Nov 28, 2005 57.91 58.23 56.72 56.98 1,682,130 -1.01(-1.74%)
Nov 25, 2005 58.23 58.26 57.25 57.99 1,007,994 +0.11(+0.19%)
Nov 23, 2005 58.84 59.03 56.98 57.88 3,404,664 -0.86(-1.47%)
Nov 22, 2005 57.93 59.52 57.78 58.75 4,190,924 +1.16(+2.01%)
Nov 21, 2005 57.76 57.88 56.71 57.59 2,471,133 +0.33(+0.58%)
Nov 18, 2005 58.50 58.85 56.80 57.25 5,392,622 -1.17(-2.00%)
Nov 17, 2005 56.94 58.43 56.71 58.42 3,232,979 +2.08(+3.69%)
Nov 16, 2005 56.98 57.15 56.28 56.34 3,297,838 -0.56(-0.98%)
Nov 15, 2005 57.95 58.33 56.90 56.90 2,272,936 -1.05(-1.81%)
Nov 14, 2005 58.08 58.32 57.45 57.95 2,872,660 -0.31(-0.54%)
Nov 11, 2005 59.33 59.86 57.60 58.26 3,741,444 -1.03(-1.74%)
Nov 10, 2005 58.76 59.43 57.79 59.29 3,360,854 +0.75(+1.27%)
Nov 09, 2005 58.15 58.83 57.74 58.55 3,178,617 +0.31(+0.54%)
Nov 08, 2005 58.48 58.80 58.02 58.24 2,352,508 -0.54(-0.92%)
Nov 07, 2005 58.61 58.97 57.85 58.77 2,365,308 +0.00(+0.00%)
Nov 04, 2005 58.84 59.51 58.23 58.77 3,687,941 -0.02(-0.03%)
Nov 03, 2005 59.48 59.89 58.75 58.79 3,620,345 -0.27(-0.46%)
Nov 02, 2005 56.53 60.78 56.39 59.07 13,027,898 +4.35(+7.96%)
Nov 01, 2005 55.39 55.62 53.83 54.71 6,413,152 -1.07(-1.92%)
Oct 31, 2005 55.70 55.97 54.84 55.78 4,085,694 +0.16(+0.28%)
Oct 28, 2005 54.51 55.98 54.51 55.63 3,402,048 +1.51(+2.79%)
Oct 27, 2005 54.55 55.06 53.71 54.12 2,198,964 -0.35(-0.65%)
Oct 26, 2005 55.51 56.02 54.34 54.47 2,260,503 -1.23(-2.20%)
Oct 25, 2005 56.14 56.44 54.82 55.70 3,512,834 -0.91(-1.61%)
Oct 24, 2005 54.10 56.64 53.74 56.61 4,329,708 +2.89(+5.39%)
Oct 21, 2005 54.01 54.11 53.12 53.71 4,236,880 +0.46(+0.87%)
Oct 20, 2005 53.61 54.18 52.80 53.25 3,022,257 +0.22(+0.41%)
Oct 19, 2005 52.40 53.04 51.52 53.04 2,625,814 +0.88(+1.69%)
Oct 18, 2005 52.27 52.70 52.03 52.15 2,426,665 -0.36(-0.69%)
Oct 17, 2005 53.04 53.31 52.27 52.52 2,510,912 -0.50(-0.94%)
Oct 14, 2005 52.76 54.05 52.63 53.02 5,580,040 +1.63(+3.17%)
Oct 13, 2005 50.38 51.94 50.06 51.39 4,284,401 +0.93(+1.85%)
Oct 12, 2005 52.37 53.29 50.46 50.46 6,088,855 -1.38(-2.67%)
Oct 11, 2005 51.98 52.36 51.28 51.84 4,830,183 +1.48(+2.94%)
Oct 10, 2005 51.68 51.75 50.18 50.36 5,081,742 -1.39(-2.69%)
Oct 07, 2005 52.17 52.51 51.68 51.75 2,877,417 -0.30(-0.58%)
Oct 06, 2005 52.71 53.09 51.52 52.06 5,750,487 -1.44(-2.69%)
Oct 05, 2005 54.21 54.22 53.42 53.50 3,548,333 -0.40(-0.75%)
Oct 04, 2005 55.16 55.31 53.90 53.90 4,413,925 -1.26(-2.28%)
Oct 03, 2005 55.25 55.96 54.99 55.16 4,377,067 -0.64(-1.14%)
Sep 30, 2005 57.01 57.42 55.50 55.79 3,836,104 -1.36(-2.39%)
Sep 29, 2005 56.21 57.22 55.21 57.16 2,916,966 +0.85(+1.52%)
Sep 28, 2005 57.36 57.37 55.99 56.30 1,855,202 -0.61(-1.07%)
Sep 27, 2005 56.55 57.22 56.16 56.91 1,897,594 +0.50(+0.89%)
Sep 26, 2005 57.43 58.23 56.16 56.41 3,042,991 -0.67(-1.17%)
Sep 23, 2005 57.08 57.59 56.73 57.08 1,698,565 -0.35(-0.61%)
Sep 22, 2005 57.43 58.00 55.99 57.43 4,754,368 +0.10(+0.17%)
Sep 21, 2005 59.70 59.75 57.03 57.33 5,019,822 -2.35(-3.94%)
Sep 20, 2005 59.35 60.31 59.19 59.69 3,171,970 +0.36(+0.61%)
Sep 19, 2005 59.58 61.34 59.04 59.32 2,793,522 -0.10(-0.17%)
Sep 16, 2005 58.98 59.69 58.79 59.42 3,238,896 +0.38(+0.65%)
Sep 15, 2005 59.67 59.93 58.93 59.04 2,223,833 -0.66(-1.10%)
Sep 14, 2005 60.65 60.65 59.60 59.70 3,654,351 -1.00(-1.65%)
Sep 13, 2005 57.95 61.18 57.88 60.70 8,923,225 +2.75(+4.74%)
Sep 12, 2005 55.90 58.76 55.90 57.95 5,888,292 +2.91(+5.29%)
Sep 09, 2005 55.37 55.42 54.17 55.04 5,535,577 -0.72(-1.28%)
Sep 08, 2005 55.02 56.76 54.98 55.75 3,195,493 +0.29(+0.53%)
Sep 07, 2005 55.06 55.56 54.56 55.46 3,032,762 +0.40(+0.73%)
Sep 06, 2005 56.29 56.75 54.41 55.06 5,058,505 -1.26(-2.23%)
Sep 02, 2005 56.87 57.30 56.21 56.31 1,885,985 -0.51(-0.90%)
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.