Electronic Arts (NQ: EA )

139.01 USD +0.13 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 59.80 61.29 59.68 61.12 6,244,137 +2.12(+3.59%)
Oct 30, 2007 57.14 59.35 56.90 59.00 4,163,868 +1.74(+3.04%)
Oct 29, 2007 58.11 58.48 57.18 57.26 2,690,345 -0.82(-1.41%)
Oct 26, 2007 57.76 58.52 57.27 58.08 3,243,548 +1.23(+2.16%)
Oct 25, 2007 57.77 59.00 56.44 56.85 3,444,788 -0.40(-0.70%)
Oct 24, 2007 57.20 57.90 55.88 57.25 3,842,171 -0.29(-0.50%)
Oct 23, 2007 58.05 59.40 57.15 57.54 4,639,657 -0.67(-1.15%)
Oct 22, 2007 57.03 59.00 57.03 58.21 2,316,000 +0.59(+1.02%)
Oct 19, 2007 59.47 59.56 57.44 57.62 3,485,598 -1.85(-3.11%)
Oct 18, 2007 60.00 60.23 58.91 59.47 2,018,260 -0.48(-0.80%)
Oct 17, 2007 60.15 60.47 58.69 59.95 3,445,117 +0.32(+0.54%)
Oct 16, 2007 59.67 60.22 59.01 59.63 2,675,128 -0.68(-1.13%)
Oct 15, 2007 60.93 61.40 59.95 60.31 2,800,720 -1.09(-1.78%)
Oct 12, 2007 59.76 61.62 59.52 61.40 5,744,889 +2.71(+4.62%)
Oct 11, 2007 59.91 60.35 58.54 58.69 2,385,821 -1.22(-2.04%)
Oct 10, 2007 59.86 60.24 59.20 59.91 2,463,715 -0.03(-0.05%)
Oct 09, 2007 59.09 60.25 58.00 59.94 4,080,067 +1.43(+2.44%)
Oct 08, 2007 58.50 58.69 57.81 58.51 2,272,161 -0.45(-0.76%)
Oct 05, 2007 58.19 59.50 57.65 58.96 3,519,191 +0.55(+0.94%)
Oct 04, 2007 58.50 58.75 58.00 58.41 3,652,183 -0.19(-0.32%)
Oct 03, 2007 58.00 58.97 57.97 58.60 2,082,456 +0.25(+0.43%)
Oct 02, 2007 58.08 58.71 58.08 58.35 2,421,099 +0.13(+0.22%)
Oct 01, 2007 55.53 58.38 55.49 58.22 3,676,264 +2.23(+3.98%)
Sep 28, 2007 56.49 56.90 55.40 55.99 2,086,060 -0.26(-0.46%)
Sep 27, 2007 55.96 56.75 55.81 56.25 1,563,358 +0.58(+1.04%)
Sep 26, 2007 55.16 56.10 55.00 55.67 1,994,244 +0.60(+1.09%)
Sep 25, 2007 54.65 55.50 54.30 55.07 2,466,514 +0.02(+0.04%)
Sep 24, 2007 55.82 55.95 54.74 55.05 2,339,690 -0.89(-1.59%)
Sep 21, 2007 56.73 56.81 55.64 55.94 3,999,624 -0.48(-0.85%)
Sep 20, 2007 55.29 57.08 55.18 56.42 2,902,197 +0.86(+1.55%)
Sep 19, 2007 55.76 56.00 55.08 55.56 1,937,432 -0.16(-0.29%)
Sep 18, 2007 54.19 55.72 54.07 55.72 3,471,486 +1.99(+3.70%)
Sep 17, 2007 54.35 54.80 52.90 53.73 2,603,859 -1.03(-1.88%)
Sep 14, 2007 53.98 55.01 53.42 54.76 3,054,729 +0.65(+1.20%)
Sep 13, 2007 53.73 54.49 53.06 54.11 2,064,837 +0.80(+1.50%)
Sep 12, 2007 53.81 53.97 53.21 53.31 3,748,722 -0.79(-1.46%)
Sep 11, 2007 52.10 54.47 52.02 54.10 3,273,584 +2.25(+4.34%)
Sep 10, 2007 51.26 52.42 50.80 51.85 1,995,047 +0.49(+0.95%)
Sep 07, 2007 52.43 53.42 51.14 51.36 2,761,263 -1.93(-3.62%)
Sep 06, 2007 53.15 53.63 51.98 53.29 2,104,944 +0.43(+0.81%)
Sep 05, 2007 53.27 53.66 52.27 52.86 2,675,523 -1.01(-1.87%)
Sep 04, 2007 52.57 54.25 52.25 53.87 2,820,444 +0.93(+1.76%)
Aug 31, 2007 53.60 53.60 52.77 52.94 2,081,783 -0.23(-0.43%)
Aug 30, 2007 52.17 53.98 52.08 53.17 2,829,767 +0.81(+1.55%)
Aug 29, 2007 51.69 52.49 51.00 52.36 2,084,602 +0.86(+1.67%)
Aug 28, 2007 52.16 52.56 51.46 51.50 2,260,644 -1.06(-2.02%)
Aug 27, 2007 52.38 52.84 51.95 52.56 1,470,707 +0.01(+0.02%)
Aug 24, 2007 52.57 52.80 51.70 52.55 2,337,455 -0.14(-0.27%)
Aug 23, 2007 52.70 53.49 52.00 52.69 3,561,478 +0.85(+1.64%)
Aug 22, 2007 52.02 53.22 51.54 51.84 2,412,211 -0.12(-0.23%)
Aug 21, 2007 51.59 52.61 51.50 51.96 3,512,805 +0.13(+0.25%)
Aug 20, 2007 52.29 52.59 50.86 51.83 2,538,216 -0.64(-1.22%)
Aug 17, 2007 51.11 52.59 51.11 52.47 4,692,767 +1.67(+3.29%)
Aug 16, 2007 49.85 51.20 49.43 50.80 4,740,422 +0.76(+1.52%)
Aug 15, 2007 51.41 52.30 50.00 50.04 5,322,495 -1.51(-2.93%)
Aug 14, 2007 52.22 52.22 51.43 51.55 2,601,540 -0.41(-0.79%)
Aug 13, 2007 53.50 53.50 51.75 51.96 3,316,472 -1.32(-2.48%)
Aug 10, 2007 53.30 54.81 52.25 53.28 4,165,340 -0.89(-1.64%)
Aug 09, 2007 53.79 55.35 53.39 54.17 5,294,124 -0.03(-0.06%)
Aug 08, 2007 54.00 54.83 53.62 54.20 4,666,749 +0.02(+0.04%)
Aug 07, 2007 52.86 54.57 51.87 54.18 5,203,583 +1.34(+2.54%)
Aug 06, 2007 51.19 52.85 50.85 52.84 5,557,804 +2.80(+5.60%)
Aug 03, 2007 50.48 52.30 49.98 50.04 5,578,287 -1.52(-2.95%)
Aug 02, 2007 48.79 51.96 48.55 51.56 9,782,484 +3.46(+7.19%)
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.