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 (%)
Sep 29, 2006 54.55 54.94 53.65 54.62 2,256,056 +0.01(+0.02%)
Sep 28, 2006 55.52 55.63 54.09 54.61 3,701,075 -0.65(-1.17%)
Sep 27, 2006 55.74 55.97 55.04 55.25 2,461,419 -0.64(-1.14%)
Sep 26, 2006 55.85 56.41 55.40 55.89 2,541,953 -0.11(-0.19%)
Sep 25, 2006 56.29 56.47 55.21 55.99 3,701,255 +0.32(+0.58%)
Sep 22, 2006 55.41 56.32 55.07 55.67 5,335,492 +0.84(+1.53%)
Sep 21, 2006 54.63 56.35 54.58 54.83 5,056,697 +0.05(+0.09%)
Sep 20, 2006 53.79 54.80 53.43 54.78 3,764,547 +1.67(+3.15%)
Sep 19, 2006 53.59 53.79 52.66 53.11 2,919,618 +0.48(+0.91%)
Sep 18, 2006 52.84 53.67 52.18 52.63 2,118,202 -0.40(-0.76%)
Sep 15, 2006 52.60 54.04 52.43 53.03 5,359,585 +0.81(+1.55%)
Sep 14, 2006 52.87 52.94 51.56 52.22 4,275,552 -0.86(-1.62%)
Sep 13, 2006 52.87 53.27 52.24 53.08 4,019,654 -0.18(-0.33%)
Sep 12, 2006 51.29 53.65 50.54 53.26 6,138,271 +2.15(+4.21%)
Sep 11, 2006 50.86 51.46 49.98 51.10 3,459,802 -0.25(-0.50%)
Sep 08, 2006 50.19 52.28 49.89 51.36 5,534,708 +1.61(+3.24%)
Sep 07, 2006 49.91 50.23 48.85 49.74 3,581,626 -0.35(-0.70%)
Sep 06, 2006 49.32 50.66 49.22 50.10 3,903,562 -0.65(-1.27%)
Sep 05, 2006 50.01 50.89 49.64 50.74 2,671,606 +0.63(+1.25%)
Sep 01, 2006 50.53 51.35 49.93 50.12 2,760,706 +0.21(+0.41%)
Aug 31, 2006 49.77 50.25 49.24 49.91 2,973,532 +0.32(+0.65%)
Aug 30, 2006 48.49 49.73 47.87 49.59 4,405,741 +1.01(+2.07%)
Aug 29, 2006 48.88 48.90 47.69 48.58 2,380,520 -0.28(-0.58%)
Aug 28, 2006 48.45 49.20 47.77 48.86 1,797,309 +0.65(+1.34%)
Aug 25, 2006 47.98 49.13 47.69 48.22 1,534,282 +0.15(+0.31%)
Aug 24, 2006 49.08 49.08 47.23 48.07 3,711,164 -0.53(-1.09%)
Aug 23, 2006 49.59 49.72 48.42 48.60 2,117,995 -0.97(-1.95%)
Aug 22, 2006 49.27 50.60 49.15 49.57 3,227,702 +0.67(+1.38%)
Aug 21, 2006 49.74 49.84 48.66 48.89 3,336,140 -1.27(-2.53%)
Aug 18, 2006 50.63 50.67 49.29 50.17 2,495,134 -0.29(-0.58%)
Aug 17, 2006 49.41 51.04 49.13 50.46 2,463,007 -0.05(-0.10%)
Aug 16, 2006 49.88 50.62 49.20 50.51 3,896,446 +0.80(+1.61%)
Aug 15, 2006 48.42 49.88 47.94 49.71 3,679,328 +1.86(+3.88%)
Aug 14, 2006 49.30 49.31 47.75 47.85 2,373,637 -0.94(-1.92%)
Aug 11, 2006 48.23 49.49 48.04 48.79 4,248,495 +1.37(+2.89%)
Aug 10, 2006 47.56 47.83 46.63 47.42 2,554,210 -0.04(-0.08%)
Aug 09, 2006 47.00 48.90 47.00 47.46 4,878,340 +0.89(+1.91%)
Aug 08, 2006 46.87 47.19 45.97 46.57 2,080,329 -0.04(-0.08%)
Aug 07, 2006 47.51 47.55 46.15 46.61 3,443,586 -0.90(-1.89%)
Aug 04, 2006 49.63 49.88 47.00 47.51 4,528,417 -0.99(-2.04%)
Aug 03, 2006 48.54 49.02 47.45 48.49 2,794,862 -0.53(-1.08%)
Aug 02, 2006 47.81 49.63 47.05 49.02 10,866,058 +3.52(+7.74%)
Aug 01, 2006 45.28 45.92 45.13 45.50 7,499,428 -0.58(-1.25%)
Jul 31, 2006 45.72 46.53 45.04 46.08 2,992,827 +0.28(+0.62%)
Jul 28, 2006 45.80 46.31 45.25 45.79 2,360,413 -0.02(-0.04%)
Jul 27, 2006 46.66 47.11 45.51 45.81 3,624,966 -0.94(-2.01%)
Jul 26, 2006 46.57 47.33 46.37 46.75 3,119,428 -0.08(-0.17%)
Jul 25, 2006 44.89 47.57 44.75 46.83 6,287,819 +2.11(+4.72%)
Jul 24, 2006 43.95 44.99 44.06 44.72 2,958,830 +0.76(+1.74%)
Jul 21, 2006 43.75 44.48 43.60 43.95 2,476,219 -0.10(-0.22%)
Jul 20, 2006 44.87 45.14 43.95 44.05 2,713,706 -0.91(-2.02%)
Jul 19, 2006 44.28 45.24 44.00 44.96 3,366,258 +0.96(+2.18%)
Jul 18, 2006 44.04 45.03 43.50 44.00 2,964,304 -0.16(-0.35%)
Jul 17, 2006 44.20 44.69 43.57 44.16 3,208,910 -0.16(-0.35%)
Jul 14, 2006 44.01 45.04 43.91 44.32 6,937,623 +1.75(+4.11%)
Jul 13, 2006 41.52 43.32 41.43 42.57 6,409,675 +0.90(+2.16%)
Jul 12, 2006 41.22 41.77 40.66 41.67 2,971,468 +0.56(+1.36%)
Jul 11, 2006 41.02 41.37 40.73 41.11 3,274,468 -0.28(-0.69%)
Jul 10, 2006 41.14 41.68 41.02 41.39 3,635,401 +0.27(+0.67%)
Jul 07, 2006 40.72 41.55 40.46 41.12 2,107,726 +0.16(+0.38%)
Jul 06, 2006 42.06 42.25 40.74 40.96 2,872,449 -0.91(-2.17%)
Jul 05, 2006 42.10 42.42 41.73 41.87 3,278,447 -0.61(-1.43%)
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.