Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 51.86 51.66 50.36 50.83 3,708,735 -1.03(-1.98%)
Feb 27, 2006 50.58 52.42 50.43 51.86 4,352,494 +1.20(+2.37%)
Feb 24, 2006 49.79 50.69 49.68 50.65 2,597,952 +0.74(+1.49%)
Feb 23, 2006 50.30 50.30 49.41 49.91 3,639,719 -0.39(-0.78%)
Feb 22, 2006 49.51 50.95 49.39 50.30 3,536,576 +0.37(+0.74%)
Feb 21, 2006 50.86 50.93 49.60 49.93 4,107,485 -0.94(-1.85%)
Feb 17, 2006 51.13 51.26 50.66 50.87 4,451,857 -0.33(-0.65%)
Feb 16, 2006 51.54 51.89 50.84 51.20 3,888,296 -0.44(-0.85%)
Feb 15, 2006 51.73 52.45 51.23 51.64 2,913,647 -0.31(-0.60%)
Feb 14, 2006 53.18 53.52 51.71 51.95 2,703,544 -1.07(-2.01%)
Feb 13, 2006 52.42 53.30 52.17 53.02 1,672,782 +0.32(+0.61%)
Feb 10, 2006 51.88 53.23 51.45 52.70 3,323,305 +0.84(+1.62%)
Feb 09, 2006 53.16 53.46 51.40 51.86 3,158,015 -1.29(-2.43%)
Feb 08, 2006 52.74 53.15 52.28 53.15 1,518,573 +0.34(+0.65%)
Feb 07, 2006 52.87 53.56 52.33 52.81 2,584,738 -0.23(-0.42%)
Feb 06, 2006 53.55 53.79 52.70 53.03 3,434,378 +1.06(+2.03%)
Feb 03, 2006 53.99 53.99 51.66 51.97 8,130,717 -0.43(-0.82%)
Feb 02, 2006 53.11 53.64 51.09 52.40 7,987,053 -1.15(-2.15%)
Feb 01, 2006 53.11 53.91 52.71 53.56 2,900,182 +0.18(+0.33%)
Jan 31, 2006 55.22 55.42 52.99 53.38 4,768,252 -1.73(-3.14%)
Jan 30, 2006 55.49 56.55 55.08 55.11 2,986,526 -0.45(-0.81%)
Jan 27, 2006 55.64 55.72 54.99 55.56 2,920,311 -0.08(-0.14%)
Jan 26, 2006 54.42 55.75 54.18 55.64 3,124,535 +1.91(+3.55%)
Jan 25, 2006 53.98 54.41 53.15 53.73 1,662,064 -0.59(-1.08%)
Jan 24, 2006 53.62 54.44 53.45 54.32 2,826,804 +0.68(+1.28%)
Jan 23, 2006 53.68 53.86 53.11 53.64 2,645,208 -0.08(-0.15%)
Jan 20, 2006 55.10 55.49 53.63 53.72 2,752,695 -1.50(-2.71%)
Jan 19, 2006 55.43 55.69 54.68 55.21 2,334,538 -0.53(-0.95%)
Jan 18, 2006 54.54 56.46 54.53 55.74 3,441,998 +0.77(+1.41%)
Jan 17, 2006 55.27 55.98 54.60 54.97 2,683,987 -0.97(-1.73%)
Jan 13, 2006 56.11 56.29 55.59 55.94 1,318,005 +0.02(+0.03%)
Jan 12, 2006 56.69 57.30 55.61 55.92 3,001,544 -1.00(-1.75%)
Jan 11, 2006 54.52 57.10 54.52 56.91 4,873,455 +2.24(+4.10%)
Jan 10, 2006 54.30 54.93 54.15 54.67 2,813,642 -0.22(-0.39%)
Jan 09, 2006 55.10 55.25 54.58 54.89 2,657,921 -0.43(-0.78%)
Jan 06, 2006 54.77 55.95 54.40 55.32 3,929,206 +0.70(+1.29%)
Jan 05, 2006 54.14 54.77 53.77 54.62 4,319,829 +1.22(+2.29%)
Jan 04, 2006 52.57 53.53 52.30 53.39 4,241,664 +1.22(+2.34%)
Jan 03, 2006 51.04 52.45 49.85 52.17 5,048,503 +1.01(+1.97%)
Dec 30, 2005 50.98 51.61 50.98 51.16 2,109,027 -0.12(-0.23%)
Dec 29, 2005 51.28 51.69 51.10 51.28 2,155,720 -0.11(-0.21%)
Dec 28, 2005 51.55 51.98 51.06 51.39 1,887,710 +0.08(+0.15%)
Dec 27, 2005 52.14 52.60 51.05 51.31 2,582,757 -0.89(-1.71%)
Dec 23, 2005 52.70 52.77 51.98 52.20 1,711,733 -0.38(-0.73%)
Dec 22, 2005 52.42 52.95 52.23 52.58 3,666,721 +0.29(+0.56%)
Dec 21, 2005 52.18 53.55 51.27 52.29 15,024,716 +0.34(+0.66%)
Dec 20, 2005 51.19 52.54 51.19 51.94 4,992,545 +0.84(+1.65%)
Dec 19, 2005 52.33 53.08 51.02 51.10 2,948,491 -1.14(-2.19%)
Dec 16, 2005 52.09 52.52 51.26 52.25 4,661,845 +0.10(+0.19%)
Dec 15, 2005 52.18 52.96 51.69 52.15 3,779,943 -0.35(-0.67%)
Dec 14, 2005 52.72 53.60 52.34 52.50 4,099,644 -1.43(-2.65%)
Dec 13, 2005 53.99 54.18 53.58 53.93 2,926,967 +0.08(+0.15%)
Dec 12, 2005 53.79 54.12 53.73 53.85 2,487,101 -0.08(-0.15%)
Dec 09, 2005 53.58 55.04 53.25 53.93 5,591,859 -0.60(-1.09%)
Dec 08, 2005 55.68 55.83 54.06 54.53 2,843,085 -0.82(-1.48%)
Dec 07, 2005 55.31 56.10 54.86 55.35 2,220,855 -0.24(-0.44%)
Dec 06, 2005 55.55 56.24 55.20 55.59 2,729,778 +0.58(+1.05%)
Dec 05, 2005 55.65 55.75 53.99 55.02 3,621,727 -0.57(-1.02%)
Dec 02, 2005 56.10 56.95 54.77 55.58 2,358,599 -0.56(-0.99%)
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.