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 (%)
Jul 31, 2007 49.01 49.01 47.57 47.57 4,160,764 -0.95(-1.96%)
Jul 30, 2007 48.65 49.08 48.16 48.52 3,773,332 -0.22(-0.44%)
Jul 27, 2007 49.67 49.75 48.74 48.74 4,732,607 -0.80(-1.62%)
Jul 26, 2007 49.72 50.03 48.67 49.54 5,912,826 -0.99(-1.96%)
Jul 25, 2007 49.95 50.62 49.70 50.53 3,456,252 +0.70(+1.41%)
Jul 24, 2007 49.97 50.40 49.33 49.82 5,300,390 -0.89(-1.75%)
Jul 23, 2007 50.78 51.45 50.58 50.71 3,059,087 -0.02(-0.04%)
Jul 20, 2007 50.84 50.96 50.27 50.73 5,124,687 -0.15(-0.29%)
Jul 19, 2007 48.96 51.08 48.96 50.88 7,278,918 +1.92(+3.92%)
Jul 18, 2007 48.33 48.96 47.62 48.96 5,403,010 +0.58(+1.19%)
Jul 17, 2007 47.04 48.48 46.97 48.39 5,102,515 +1.35(+2.87%)
Jul 16, 2007 46.96 47.49 46.82 47.04 3,240,744 -0.16(-0.33%)
Jul 13, 2007 47.53 48.01 47.02 47.19 3,660,510 -0.58(-1.21%)
Jul 12, 2007 48.42 48.59 47.43 47.77 5,822,049 -0.74(-1.53%)
Jul 11, 2007 48.37 48.69 47.94 48.51 3,205,686 +0.16(+0.32%)
Jul 10, 2007 49.02 49.95 48.25 48.36 3,938,261 -0.89(-1.81%)
Jul 09, 2007 50.47 50.50 48.70 49.25 4,517,609 -0.54(-1.08%)
Jul 06, 2007 49.20 49.99 48.99 49.78 3,779,058 +0.00(+0.00%)
Jul 05, 2007 47.58 50.23 47.58 49.78 7,179,182 +2.11(+4.43%)
Jul 03, 2007 47.14 47.67 46.92 47.67 1,370,543 +0.56(+1.18%)
Jul 02, 2007 46.90 47.52 46.64 47.11 2,331,851 +0.83(+1.80%)
Jun 29, 2007 46.48 47.06 46.04 46.28 3,158,413 -0.27(-0.59%)
Jun 28, 2007 46.45 47.06 46.45 46.56 2,616,625 -0.13(-0.27%)
Jun 27, 2007 46.04 46.72 45.97 46.68 2,237,832 +0.19(+0.40%)
Jun 26, 2007 46.52 46.77 46.14 46.50 4,122,433 +0.08(+0.17%)
Jun 25, 2007 47.35 47.55 46.29 46.42 4,383,231 -1.09(-2.29%)
Jun 22, 2007 47.19 47.78 46.96 47.51 2,848,818 +0.56(+1.19%)
Jun 21, 2007 46.88 47.52 46.41 46.95 4,044,886 -0.01(-0.02%)
Jun 20, 2007 48.06 48.06 46.90 46.96 4,269,917 -0.95(-1.98%)
Jun 19, 2007 48.58 48.71 47.74 47.91 3,833,038 -0.71(-1.47%)
Jun 18, 2007 49.10 49.30 48.58 48.62 3,021,546 -0.76(-1.54%)
Jun 15, 2007 48.60 49.41 47.83 49.38 6,521,891 +1.40(+2.91%)
Jun 14, 2007 47.92 48.58 47.79 47.98 2,910,512 -0.03(-0.06%)
Jun 13, 2007 46.83 48.07 46.49 48.01 3,249,136 +1.23(+2.63%)
Jun 12, 2007 47.69 47.73 46.68 46.78 4,504,152 -1.02(-2.13%)
Jun 11, 2007 48.03 48.22 47.46 47.80 2,773,934 -0.25(-0.53%)
Jun 08, 2007 46.98 48.23 46.97 48.05 4,029,596 +0.67(+1.40%)
Jun 07, 2007 48.39 48.94 47.06 47.39 4,698,032 -1.73(-3.52%)
Jun 06, 2007 48.81 49.39 48.59 49.12 4,518,679 +0.12(+0.24%)
Jun 05, 2007 48.13 49.15 47.63 49.00 4,060,918 +0.58(+1.19%)
Jun 04, 2007 47.46 48.59 47.09 48.42 4,053,950 +1.05(+2.21%)
Jun 01, 2007 47.78 48.20 47.34 47.38 2,249,746 -0.42(-0.88%)
May 31, 2007 48.45 48.47 47.41 47.80 3,506,651 -0.45(-0.93%)
May 30, 2007 46.96 48.36 46.81 48.25 4,863,693 +0.86(+1.82%)
May 29, 2007 46.84 47.80 46.74 47.39 5,433,860 +0.57(+1.21%)
May 25, 2007 45.85 46.86 45.77 46.82 5,252,944 +1.22(+2.68%)
May 24, 2007 46.96 47.09 45.26 45.60 8,689,040 -1.56(-3.30%)
May 23, 2007 47.88 47.88 47.09 47.15 2,767,530 -0.72(-1.51%)
May 22, 2007 48.19 48.35 47.54 47.88 3,829,049 -0.25(-0.53%)
May 21, 2007 47.28 48.41 47.28 48.13 2,346,855 +0.62(+1.30%)
May 18, 2007 47.39 48.02 46.95 47.51 4,276,171 +0.17(+0.35%)
May 17, 2007 47.83 47.99 47.12 47.35 4,349,878 -0.71(-1.49%)
May 16, 2007 47.80 48.26 47.42 48.06 5,979,275 +0.43(+0.90%)
May 15, 2007 48.94 48.97 47.57 47.63 5,036,912 -1.05(-2.15%)
May 14, 2007 49.23 49.74 48.48 48.68 3,906,413 -0.29(-0.60%)
May 11, 2007 48.87 49.14 48.63 48.97 3,102,215 +0.17(+0.34%)
May 10, 2007 49.39 49.54 48.51 48.81 4,907,061 -0.73(-1.48%)
May 09, 2007 50.18 50.51 49.12 49.54 9,613,990 -2.24(-4.33%)
May 08, 2007 50.65 51.78 50.18 51.78 6,582,131 +1.54(+3.06%)
May 07, 2007 50.39 50.74 49.91 50.24 1,769,064 -0.27(-0.54%)
May 04, 2007 50.49 50.96 50.23 50.52 2,440,095 +0.38(+0.76%)
May 03, 2007 50.25 50.95 49.74 50.14 2,960,594 -0.12(-0.23%)
May 02, 2007 48.90 50.61 48.86 50.25 5,957,827 +1.40(+2.86%)
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.