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 (%)
Oct 31, 2006 52.67 52.98 51.58 51.87 3,928,254 -0.81(-1.55%)
Oct 30, 2006 53.62 53.74 52.17 52.69 4,213,778 -0.77(-1.45%)
Oct 27, 2006 53.71 54.26 53.29 53.46 3,075,202 -0.21(-0.38%)
Oct 26, 2006 54.04 54.28 52.95 53.67 2,597,373 +0.40(+0.75%)
Oct 25, 2006 54.08 54.13 52.72 53.26 2,905,702 -0.74(-1.36%)
Oct 24, 2006 54.19 54.47 52.54 54.00 4,230,406 -0.77(-1.40%)
Oct 23, 2006 54.63 55.21 54.34 54.76 2,811,376 -0.19(-0.34%)
Oct 20, 2006 54.86 55.23 54.28 54.95 3,297,496 +0.19(+0.34%)
Oct 19, 2006 55.06 55.38 54.31 54.76 2,537,840 -0.66(-1.19%)
Oct 18, 2006 55.17 55.53 54.09 55.42 2,497,871 +0.67(+1.22%)
Oct 17, 2006 54.58 54.93 53.58 54.75 2,796,846 -0.27(-0.50%)
Oct 16, 2006 55.86 56.35 54.98 55.03 3,259,787 -0.87(-1.56%)
Oct 13, 2006 55.74 55.98 54.91 55.90 3,498,469 +1.06(+1.93%)
Oct 12, 2006 53.93 55.06 53.69 54.84 2,911,977 +1.37(+2.57%)
Oct 11, 2006 53.94 54.35 53.15 53.47 3,619,916 -0.37(-0.69%)
Oct 10, 2006 52.89 54.03 52.05 53.84 3,321,111 +1.15(+2.18%)
Oct 09, 2006 53.66 53.80 52.69 52.69 1,935,984 -0.81(-1.52%)
Oct 06, 2006 53.95 53.96 53.01 53.51 1,866,137 -0.25(-0.46%)
Oct 05, 2006 54.18 54.31 53.33 53.75 2,465,249 -0.24(-0.44%)
Oct 04, 2006 52.77 54.19 52.62 53.99 2,947,398 +1.21(+2.29%)
Oct 03, 2006 52.32 53.94 52.27 52.78 3,080,548 +0.12(+0.22%)
Oct 02, 2006 55.02 55.02 52.50 52.67 5,977,015 -2.10(-3.83%)
Sep 29, 2006 54.70 55.09 53.79 54.76 2,249,941 +0.01(+0.02%)
Sep 28, 2006 55.67 55.78 54.23 54.75 3,691,043 -0.65(-1.17%)
Sep 27, 2006 55.89 56.12 55.19 55.40 2,454,747 -0.64(-1.14%)
Sep 26, 2006 56.00 56.56 55.55 56.04 2,535,064 -0.11(-0.19%)
Sep 25, 2006 56.44 56.63 55.36 56.15 3,691,223 +0.32(+0.58%)
Sep 22, 2006 55.56 56.47 55.22 55.82 5,321,031 +0.84(+1.53%)
Sep 21, 2006 54.77 56.50 54.72 54.98 5,042,991 +0.05(+0.09%)
Sep 20, 2006 53.94 54.95 53.58 54.93 3,754,343 +1.68(+3.15%)
Sep 19, 2006 53.73 53.94 52.80 53.25 2,911,704 +0.48(+0.91%)
Sep 18, 2006 52.98 53.81 52.32 52.77 2,112,460 -0.40(-0.76%)
Sep 15, 2006 52.74 54.19 52.58 53.18 5,345,058 +0.81(+1.55%)
Sep 14, 2006 53.01 53.09 51.70 52.36 4,263,964 -0.86(-1.62%)
Sep 13, 2006 53.02 53.41 52.38 53.22 4,008,759 -0.18(-0.33%)
Sep 12, 2006 51.43 53.79 50.67 53.40 6,121,633 +2.16(+4.21%)
Sep 11, 2006 51.00 51.60 50.12 51.24 3,450,424 -0.26(-0.50%)
Sep 08, 2006 50.33 52.42 50.03 51.50 5,519,706 +1.62(+3.24%)
Sep 07, 2006 50.05 50.37 48.98 49.88 3,571,918 -0.35(-0.70%)
Sep 06, 2006 49.46 50.80 49.35 50.23 3,892,982 -0.65(-1.27%)
Sep 05, 2006 50.14 51.03 49.77 50.88 2,664,365 +0.63(+1.25%)
Sep 01, 2006 50.66 51.49 50.07 50.25 2,753,223 +0.21(+0.41%)
Aug 31, 2006 49.91 50.39 49.37 50.05 2,965,472 +0.32(+0.65%)
Aug 30, 2006 48.62 49.86 48.00 49.72 4,393,799 +1.01(+2.07%)
Aug 29, 2006 49.02 49.04 47.82 48.71 2,374,068 -0.28(-0.58%)
Aug 28, 2006 48.59 49.33 47.90 49.00 1,792,438 +0.65(+1.34%)
Aug 25, 2006 48.11 49.26 47.82 48.35 1,530,124 +0.15(+0.31%)
Aug 24, 2006 49.21 49.21 47.36 48.20 3,701,105 -0.53(-1.09%)
Aug 23, 2006 49.72 49.85 48.56 48.73 2,112,254 -0.97(-1.95%)
Aug 22, 2006 49.40 50.73 49.28 49.70 3,218,954 +0.68(+1.38%)
Aug 21, 2006 49.87 49.97 48.79 49.03 3,327,097 -1.27(-2.53%)
Aug 18, 2006 50.77 50.81 49.42 50.30 2,488,371 -0.29(-0.58%)
Aug 17, 2006 49.55 51.17 49.26 50.60 2,456,331 -0.05(-0.10%)
Aug 16, 2006 50.02 50.75 49.33 50.65 3,885,885 +0.80(+1.61%)
Aug 15, 2006 48.56 50.02 48.07 49.84 3,669,355 +1.86(+3.88%)
Aug 14, 2006 49.43 49.45 47.88 47.98 2,367,203 -0.94(-1.92%)
Aug 11, 2006 48.36 49.63 48.17 48.92 4,236,980 +1.37(+2.89%)
Aug 10, 2006 47.69 47.96 46.76 47.55 2,547,287 -0.04(-0.08%)
Aug 09, 2006 47.12 49.04 47.12 47.59 4,865,118 +0.89(+1.91%)
Aug 08, 2006 47.00 47.32 46.09 46.69 2,074,691 -0.04(-0.08%)
Aug 07, 2006 47.64 47.68 46.27 46.73 3,434,252 -0.90(-1.89%)
Aug 04, 2006 49.76 50.02 47.12 47.63 4,516,143 -0.99(-2.04%)
Aug 03, 2006 48.67 49.15 47.58 48.62 2,787,287 -0.53(-1.08%)
Aug 02, 2006 47.94 49.76 47.17 49.15 10,836,606 +3.53(+7.74%)
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.