Electronic Arts (NQ: EA )

140.63 USD +1.43 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 48.53 49.55 47.54 48.10 6,915,660 -0.54(-1.11%)
Jul 31, 2007 50.11 50.11 48.64 48.64 4,069,540 -0.97(-1.96%)
Jul 30, 2007 49.74 50.18 49.24 49.61 3,690,603 -0.22(-0.44%)
Jul 27, 2007 50.78 50.87 49.83 49.83 4,628,846 -0.82(-1.62%)
Jul 26, 2007 50.83 51.15 49.76 50.65 5,783,189 -1.01(-1.96%)
Jul 25, 2007 51.07 51.75 50.81 51.66 3,380,475 +0.72(+1.41%)
Jul 24, 2007 51.09 51.53 50.44 50.94 5,184,180 -0.91(-1.76%)
Jul 23, 2007 51.92 52.60 51.71 51.85 2,992,018 -0.02(-0.04%)
Jul 20, 2007 51.98 52.10 51.40 51.87 5,012,330 -0.15(-0.29%)
Jul 19, 2007 50.06 52.23 50.06 52.02 7,119,329 +1.96(+3.92%)
Jul 18, 2007 49.41 50.06 48.69 50.06 5,284,550 +0.59(+1.19%)
Jul 17, 2007 48.09 49.57 48.02 49.47 4,990,644 +1.38(+2.87%)
Jul 16, 2007 48.01 48.55 47.87 48.09 3,169,692 -0.16(-0.33%)
Jul 13, 2007 48.60 49.09 48.07 48.25 3,580,254 -0.59(-1.21%)
Jul 12, 2007 49.51 49.68 48.49 48.84 5,694,402 -0.76(-1.53%)
Jul 11, 2007 49.45 49.78 49.01 49.60 3,135,402 +0.16(+0.32%)
Jul 10, 2007 50.12 51.07 49.33 49.44 3,851,916 -0.91(-1.81%)
Jul 09, 2007 51.60 51.63 49.79 50.35 4,418,562 -0.55(-1.08%)
Jul 06, 2007 50.30 51.11 50.09 50.90 3,696,203 +0.00(+0.00%)
Jul 05, 2007 48.65 51.36 48.65 50.90 7,021,780 +2.16(+4.43%)
Jul 03, 2007 48.20 48.74 47.97 48.74 1,340,495 +0.57(+1.18%)
Jul 02, 2007 47.95 48.59 47.69 48.17 2,280,726 +0.85(+1.80%)
Jun 29, 2007 47.52 48.12 47.07 47.32 3,089,166 -0.28(-0.59%)
Jun 28, 2007 47.49 48.11 47.49 47.60 2,559,256 -0.13(-0.27%)
Jun 27, 2007 47.07 47.77 47.00 47.73 2,188,768 +0.19(+0.40%)
Jun 26, 2007 47.56 47.82 47.17 47.54 4,032,050 +0.08(+0.17%)
Jun 25, 2007 48.41 48.62 47.33 47.46 4,287,130 -1.11(-2.29%)
Jun 22, 2007 48.25 48.85 48.01 48.57 2,786,359 +0.57(+1.19%)
Jun 21, 2007 47.93 48.59 47.45 48.00 3,956,203 -0.01(-0.02%)
Jun 20, 2007 49.14 49.14 47.95 48.01 4,176,300 -0.97(-1.98%)
Jun 19, 2007 49.67 49.80 48.81 48.98 3,749,000 -0.73(-1.47%)
Jun 18, 2007 50.20 50.41 49.67 49.71 2,955,300 -0.78(-1.54%)
Jun 15, 2007 49.69 50.52 48.90 50.49 6,378,900 +1.43(+2.91%)
Jun 14, 2007 48.99 49.67 48.86 49.06 2,846,700 -0.03(-0.06%)
Jun 13, 2007 47.88 49.15 47.53 49.09 3,177,900 +1.26(+2.63%)
Jun 12, 2007 48.76 48.80 47.73 47.83 4,405,400 -1.04(-2.13%)
Jun 11, 2007 49.11 49.30 48.52 48.87 2,713,116 -0.26(-0.53%)
Jun 08, 2007 48.03 49.31 48.02 49.13 3,941,248 +0.68(+1.40%)
Jun 07, 2007 49.47 50.04 48.12 48.45 4,595,029 -1.77(-3.52%)
Jun 06, 2007 49.90 50.50 49.68 50.22 4,419,608 +0.12(+0.24%)
Jun 05, 2007 49.21 50.25 48.70 50.10 3,971,884 +0.59(+1.19%)
Jun 04, 2007 48.52 49.68 48.15 49.51 3,965,068 +1.07(+2.21%)
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.