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 28, 2007 55.25 55.65 54.19 54.76 2,132,821 -0.25(-0.46%)
Sep 27, 2007 54.73 55.51 54.59 55.02 1,598,402 +0.57(+1.04%)
Sep 26, 2007 53.95 54.87 53.79 54.45 2,038,947 +0.59(+1.09%)
Sep 25, 2007 53.45 54.28 53.11 53.86 2,521,804 +0.02(+0.04%)
Sep 24, 2007 54.60 54.72 53.54 53.84 2,392,137 -0.87(-1.59%)
Sep 21, 2007 55.49 55.57 54.42 54.71 4,089,280 -0.47(-0.85%)
Sep 20, 2007 54.08 55.83 53.97 55.18 2,967,253 +0.84(+1.55%)
Sep 19, 2007 54.54 54.77 53.87 54.34 1,980,862 -0.16(-0.29%)
Sep 18, 2007 53.00 54.50 52.88 54.50 3,549,303 +1.95(+3.70%)
Sep 17, 2007 53.16 53.60 51.74 52.55 2,662,227 -1.01(-1.88%)
Sep 14, 2007 52.80 53.80 52.25 53.56 3,123,204 +0.64(+1.20%)
Sep 13, 2007 52.55 53.30 51.90 52.92 2,111,123 +0.78(+1.50%)
Sep 12, 2007 52.63 52.79 52.04 52.14 3,832,754 -0.77(-1.46%)
Sep 11, 2007 50.96 53.28 50.88 52.91 3,346,965 +2.20(+4.34%)
Sep 10, 2007 50.14 51.27 49.69 50.71 2,039,768 +0.48(+0.95%)
Sep 07, 2007 51.28 52.25 50.02 50.23 2,823,160 -1.89(-3.62%)
Sep 06, 2007 51.98 52.45 50.84 52.12 2,152,129 +0.42(+0.81%)
Sep 05, 2007 52.10 52.48 51.12 51.70 2,735,498 -0.99(-1.87%)
Sep 04, 2007 51.42 53.06 51.10 52.69 2,883,667 +0.91(+1.76%)
Aug 31, 2007 52.42 52.42 51.61 51.78 2,128,448 -0.23(-0.43%)
Aug 30, 2007 51.03 52.80 50.94 52.00 2,893,199 +0.79(+1.55%)
Aug 29, 2007 50.56 51.34 49.88 51.21 2,131,331 +0.84(+1.67%)
Aug 28, 2007 51.02 51.41 50.33 50.37 2,311,319 -1.04(-2.02%)
Aug 27, 2007 51.23 51.68 50.81 51.41 1,503,674 +0.01(+0.02%)
Aug 24, 2007 51.42 51.64 50.56 51.40 2,389,852 -0.14(-0.27%)
Aug 23, 2007 51.54 52.32 50.86 51.53 3,641,313 +0.83(+1.64%)
Aug 22, 2007 50.88 52.05 50.41 50.70 2,466,283 -0.12(-0.23%)
Aug 21, 2007 50.46 51.46 50.37 50.82 3,591,549 +0.13(+0.25%)
Aug 20, 2007 51.14 51.44 49.74 50.69 2,595,113 -0.63(-1.22%)
Aug 17, 2007 49.99 51.44 49.99 51.32 4,797,961 +1.63(+3.29%)
Aug 16, 2007 48.76 50.08 48.35 49.69 4,846,684 +0.74(+1.52%)
Aug 15, 2007 50.28 51.15 48.90 48.94 5,441,805 -1.48(-2.93%)
Aug 14, 2007 51.08 51.08 50.30 50.42 2,659,856 -0.40(-0.79%)
Aug 13, 2007 52.33 52.33 50.62 50.82 3,390,815 -1.29(-2.48%)
Aug 10, 2007 52.13 53.61 51.10 52.11 4,258,711 -0.87(-1.64%)
Aug 09, 2007 52.61 54.14 52.22 52.98 5,412,798 -0.03(-0.06%)
Aug 08, 2007 52.82 53.63 52.44 53.01 4,771,360 +0.02(+0.04%)
Aug 07, 2007 51.70 53.37 50.73 52.99 5,320,228 +1.31(+2.54%)
Aug 06, 2007 50.07 51.69 49.74 51.68 5,682,389 +2.74(+5.60%)
Aug 03, 2007 49.37 51.15 48.88 48.94 5,703,331 -1.49(-2.95%)
Aug 02, 2007 47.72 50.82 47.49 50.43 10,001,771 +3.38(+7.19%)
Aug 01, 2007 47.47 48.46 46.50 47.05 7,070,683 -0.53(-1.11%)
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%)
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.