Electronic Arts (NQ: EA )

133.88 USD -2.08 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 51.30 51.30 50.12 50.36 2,516,558 -0.93(-1.81%)
Mar 29, 2007 52.19 52.20 50.32 51.29 3,632,200 -0.50(-0.97%)
Mar 28, 2007 50.81 52.03 50.81 51.79 3,910,039 +0.48(+0.94%)
Mar 27, 2007 51.01 52.24 50.61 51.31 4,300,317 +0.97(+1.93%)
Mar 26, 2007 49.97 50.40 49.30 50.34 2,430,247 +0.21(+0.42%)
Mar 23, 2007 50.20 50.83 50.13 50.13 1,552,199 -0.13(-0.26%)
Mar 22, 2007 50.99 50.99 49.66 50.26 3,289,930 -0.40(-0.79%)
Mar 21, 2007 49.25 50.86 49.01 50.66 3,318,618 +1.33(+2.70%)
Mar 20, 2007 48.95 49.47 48.77 49.33 1,800,979 +0.35(+0.71%)
Mar 19, 2007 48.99 49.34 48.65 48.98 3,046,022 +0.06(+0.12%)
Mar 16, 2007 49.72 49.81 48.74 48.92 4,676,410 -1.07(-2.14%)
Mar 15, 2007 50.41 50.57 49.88 49.99 2,240,295 -0.24(-0.48%)
Mar 14, 2007 49.50 50.24 49.03 50.23 2,161,087 +0.68(+1.37%)
Mar 13, 2007 50.99 51.24 49.55 49.55 2,973,556 -1.44(-2.82%)
Mar 12, 2007 51.03 51.54 50.70 50.99 1,698,584 +0.16(+0.31%)
Mar 09, 2007 50.90 51.23 50.24 50.83 3,054,747 +0.51(+1.01%)
Mar 08, 2007 50.50 51.26 49.95 50.32 3,492,014 +0.14(+0.28%)
Mar 07, 2007 49.50 50.42 49.10 50.18 4,567,500 +0.54(+1.09%)
Mar 06, 2007 49.27 49.90 48.70 49.64 3,715,905 +0.69(+1.41%)
Mar 05, 2007 48.82 49.68 48.50 48.95 3,182,752 -0.15(-0.31%)
Mar 02, 2007 49.28 49.96 49.09 49.10 3,237,156 -0.71(-1.43%)
Mar 01, 2007 49.75 50.64 48.42 49.81 3,823,649 -0.61(-1.21%)
Feb 28, 2007 50.30 51.32 50.10 50.42 3,738,033 -0.22(-0.43%)
Feb 27, 2007 51.30 53.14 50.20 50.64 7,170,386 -1.32(-2.54%)
Feb 26, 2007 53.49 53.80 51.65 51.96 3,814,979 -1.23(-2.31%)
Feb 23, 2007 52.88 53.35 52.32 53.19 3,028,888 +0.15(+0.28%)
Feb 22, 2007 52.84 53.17 52.43 53.04 3,268,721 +0.49(+0.93%)
Feb 21, 2007 52.80 52.90 51.40 52.55 4,751,843 +0.75(+1.45%)
Feb 20, 2007 51.21 52.28 50.57 51.80 5,224,613 +1.79(+3.58%)
Feb 16, 2007 49.88 50.48 49.85 50.01 2,458,944 -0.10(-0.20%)
Feb 15, 2007 50.27 50.40 49.70 50.11 2,066,168 -0.37(-0.73%)
Feb 14, 2007 50.00 51.15 49.70 50.48 3,212,899 +0.56(+1.12%)
Feb 13, 2007 49.54 50.00 49.33 49.92 1,813,529 +0.21(+0.42%)
Feb 12, 2007 49.73 50.21 49.37 49.71 2,216,984 +0.23(+0.46%)
Feb 09, 2007 50.25 50.25 49.46 49.48 2,821,684 -0.55(-1.10%)
Feb 08, 2007 50.25 50.59 49.70 50.03 2,365,174 -0.08(-0.16%)
Feb 07, 2007 50.25 50.81 49.50 50.11 3,115,719 +0.00(+0.00%)
Feb 06, 2007 49.96 50.21 49.14 50.11 3,811,744 +0.07(+0.14%)
Feb 05, 2007 50.41 50.54 49.61 50.04 4,794,831 -1.09(-2.13%)
Feb 02, 2007 54.06 54.39 50.85 51.13 14,152,503 +0.59(+1.17%)
Feb 01, 2007 50.82 51.11 50.25 50.54 7,069,916 +0.54(+1.08%)
Jan 31, 2007 49.40 50.17 48.69 50.00 3,367,295 +0.69(+1.40%)
Jan 30, 2007 49.65 49.78 48.83 49.31 3,284,964 +0.37(+0.76%)
Jan 29, 2007 48.30 49.58 48.21 48.94 3,231,091 +0.72(+1.49%)
Jan 26, 2007 49.15 49.28 47.96 48.22 5,012,652 -0.64(-1.31%)
Jan 25, 2007 49.52 50.07 48.63 48.86 4,128,807 -1.48(-2.94%)
Jan 24, 2007 49.85 50.78 49.80 50.34 3,111,705 +0.58(+1.17%)
Jan 23, 2007 49.29 50.51 48.67 49.76 2,850,871 +0.29(+0.59%)
Jan 22, 2007 50.49 50.50 48.73 49.47 4,974,931 -0.87(-1.73%)
Jan 19, 2007 50.43 51.40 49.81 50.34 4,767,965 +0.24(+0.48%)
Jan 18, 2007 50.49 50.80 50.04 50.10 6,766,084 +0.62(+1.25%)
Jan 17, 2007 50.48 50.68 49.15 49.48 8,711,298 -1.49(-2.92%)
Jan 16, 2007 51.91 52.27 50.85 50.97 3,527,780 -0.79(-1.53%)
Jan 12, 2007 52.35 52.41 51.28 51.76 5,586,504 -0.71(-1.35%)
Jan 11, 2007 54.43 54.43 52.20 52.47 3,768,991 -1.21(-2.25%)
Jan 10, 2007 52.62 53.88 52.30 53.68 2,422,751 +0.98(+1.86%)
Jan 09, 2007 53.04 53.71 52.38 52.70 2,146,308 -0.18(-0.34%)
Jan 08, 2007 53.20 53.21 52.01 52.88 2,693,562 -0.19(-0.36%)
Jan 05, 2007 53.30 53.63 52.35 53.07 5,806,947 -0.60(-1.12%)
Jan 04, 2007 51.65 53.98 51.50 53.67 7,824,104 +2.62(+5.13%)
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.