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 (%)
Mar 31, 2006 52.84 53.76 52.72 53.52 2,931,435 +0.52(+0.98%)
Mar 30, 2006 51.67 53.09 51.66 53.00 3,540,728 +1.56(+3.02%)
Mar 29, 2006 50.75 52.11 50.75 51.45 3,290,346 +0.47(+0.92%)
Mar 28, 2006 51.33 51.57 50.76 50.98 2,525,509 -0.17(-0.32%)
Mar 27, 2006 51.42 51.85 50.94 51.14 3,173,924 -0.28(-0.55%)
Mar 24, 2006 51.49 51.73 51.24 51.43 3,781,276 +0.10(+0.19%)
Mar 23, 2006 51.48 51.74 50.66 51.33 3,518,075 -0.44(-0.85%)
Mar 22, 2006 52.33 52.48 51.31 51.77 5,015,524 -0.77(-1.47%)
Mar 21, 2006 52.97 54.03 52.53 52.54 6,448,517 +1.03(+1.99%)
Mar 20, 2006 51.73 52.06 51.29 51.51 1,640,001 +0.09(+0.17%)
Mar 17, 2006 52.16 52.36 51.17 51.43 3,653,862 -0.42(-0.81%)
Mar 16, 2006 53.23 53.70 51.74 51.85 2,849,543 -1.41(-2.64%)
Mar 15, 2006 52.72 53.61 52.41 53.26 5,747,056 +1.48(+2.85%)
Mar 14, 2006 50.61 52.47 49.98 51.78 7,842,109 +1.24(+2.46%)
Mar 13, 2006 49.40 50.61 49.20 50.54 4,510,396 +1.01(+2.03%)
Mar 10, 2006 49.98 50.29 49.20 49.53 3,675,280 -0.21(-0.41%)
Mar 09, 2006 50.07 50.50 49.62 49.73 1,579,323 -0.47(-0.94%)
Mar 08, 2006 49.98 50.57 49.56 50.20 2,659,490 -0.02(-0.04%)
Mar 07, 2006 49.68 50.44 49.04 50.22 3,402,505 +0.34(+0.69%)
Mar 06, 2006 51.05 51.11 49.69 49.88 2,490,465 -1.18(-2.32%)
Mar 03, 2006 51.01 52.22 50.96 51.06 2,754,613 -0.46(-0.89%)
Mar 02, 2006 51.05 51.63 50.58 51.52 2,940,379 +0.64(+1.25%)
Mar 01, 2006 50.82 51.21 50.38 50.89 3,035,349 +0.06(+0.12%)
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%)
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.