Skip to main content

Electronic Arts (NQ: EA )

132.86 +0.99 (+0.75%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.90 51.03 49.42 49.44 3,383,416 -1.55(-3.04%)
Apr 27, 2007 51.14 51.81 50.82 50.99 2,515,587 -0.35(-0.69%)
Apr 26, 2007 50.92 51.49 50.74 51.34 2,752,764 -0.12(-0.23%)
Apr 25, 2007 51.39 51.58 50.91 51.46 3,261,694 +0.24(+0.46%)
Apr 24, 2007 51.42 51.78 50.90 51.22 3,975,405 +0.16(+0.31%)
Apr 23, 2007 50.63 51.57 50.53 51.07 2,529,179 +0.26(+0.50%)
Apr 20, 2007 50.95 51.24 50.03 50.81 5,776,506 -0.05(-0.10%)
Apr 19, 2007 52.88 53.05 50.54 50.86 7,616,909 -2.35(-4.42%)
Apr 18, 2007 53.17 53.62 52.57 53.21 3,382,522 -0.10(-0.18%)
Apr 17, 2007 52.96 53.31 52.53 53.31 2,935,135 +0.44(+0.83%)
Apr 16, 2007 52.43 53.39 52.33 52.87 2,541,179 +0.46(+0.88%)
Apr 13, 2007 51.79 52.52 51.64 52.41 3,554,903 +0.30(+0.58%)
Apr 12, 2007 51.84 52.23 51.53 52.11 3,151,119 +0.06(+0.11%)
Apr 11, 2007 51.88 52.37 51.64 52.05 4,027,414 +0.12(+0.23%)
Apr 10, 2007 50.38 51.98 50.29 51.93 3,370,879 +1.42(+2.82%)
Apr 09, 2007 51.20 51.23 50.50 50.51 1,753,851 -0.43(-0.85%)
Apr 05, 2007 50.39 51.05 50.29 50.94 1,153,207 +0.34(+0.68%)
Apr 04, 2007 50.28 50.96 50.12 50.60 1,660,343 +0.16(+0.31%)
Apr 03, 2007 50.46 51.17 50.27 50.44 2,450,795 +0.11(+0.21%)
Apr 02, 2007 49.60 50.39 49.34 50.33 2,603,661 +0.94(+1.91%)
Mar 30, 2007 50.31 50.31 49.15 49.39 2,566,027 -0.91(-1.81%)
Mar 29, 2007 51.18 51.19 49.35 50.30 3,703,600 -0.49(-0.97%)
Mar 28, 2007 49.83 51.03 49.83 50.79 3,986,901 +0.47(+0.94%)
Mar 27, 2007 50.03 51.23 49.63 50.32 4,384,851 +0.95(+1.93%)
Mar 26, 2007 49.01 49.43 48.35 49.37 2,478,019 +0.21(+0.42%)
Mar 23, 2007 49.23 49.85 49.16 49.16 1,582,711 -0.13(-0.26%)
Mar 22, 2007 50.01 50.01 48.70 49.29 3,354,602 -0.39(-0.79%)
Mar 21, 2007 48.30 49.88 48.07 49.68 3,383,854 +1.30(+2.70%)
Mar 20, 2007 48.01 48.52 47.83 48.38 1,836,382 +0.34(+0.71%)
Mar 19, 2007 48.05 48.39 47.71 48.04 3,105,899 +0.06(+0.12%)
Mar 16, 2007 48.76 48.85 47.80 47.98 4,768,337 -1.05(-2.14%)
Mar 15, 2007 49.44 49.60 48.92 49.03 2,284,333 -0.24(-0.48%)
Mar 14, 2007 48.55 49.27 48.08 49.26 2,203,568 +0.67(+1.37%)
Mar 13, 2007 50.01 50.25 48.59 48.59 3,032,009 -1.41(-2.82%)
Mar 12, 2007 50.05 50.55 49.72 50.01 1,731,974 +0.16(+0.31%)
Mar 09, 2007 49.92 50.24 49.27 49.85 3,114,796 +0.50(+1.01%)
Mar 08, 2007 49.53 50.27 48.99 49.35 3,560,658 +0.14(+0.28%)
Mar 07, 2007 48.55 49.45 48.15 49.21 4,657,286 +0.53(+1.09%)
Mar 06, 2007 48.32 48.94 47.76 48.68 3,788,950 +0.68(+1.41%)
Mar 05, 2007 47.88 48.72 47.56 48.01 3,245,317 -0.15(-0.31%)
Mar 02, 2007 48.33 49.00 48.14 48.15 3,300,790 -0.70(-1.43%)
Mar 01, 2007 48.79 49.66 47.49 48.85 3,898,812 -0.60(-1.21%)
Feb 28, 2007 49.34 50.33 49.13 49.45 3,811,513 -0.22(-0.43%)
Feb 27, 2007 50.31 52.12 49.23 49.66 7,311,338 -1.29(-2.54%)
Feb 26, 2007 52.46 52.76 50.65 50.96 3,889,972 -1.21(-2.31%)
Feb 23, 2007 51.86 52.32 51.31 52.16 3,088,428 +0.15(+0.28%)
Feb 22, 2007 51.82 52.15 51.42 52.02 3,332,976 +0.48(+0.93%)
Feb 21, 2007 51.78 51.88 50.41 51.54 4,845,253 +0.74(+1.45%)
Feb 20, 2007 50.22 51.27 49.60 50.80 5,327,316 +1.76(+3.58%)
Feb 16, 2007 48.92 49.51 48.89 49.05 2,507,281 -0.10(-0.20%)
Feb 15, 2007 49.30 49.43 48.74 49.14 2,106,784 -0.36(-0.73%)
Feb 14, 2007 49.04 50.16 48.74 49.51 3,276,057 +0.55(+1.12%)
Feb 13, 2007 48.58 49.04 48.38 48.96 1,849,178 +0.21(+0.42%)
Feb 12, 2007 48.77 49.24 48.42 48.75 2,260,564 +0.23(+0.46%)
Feb 09, 2007 49.28 49.28 48.51 48.53 2,877,151 -0.54(-1.10%)
Feb 08, 2007 49.28 49.61 48.74 49.07 2,411,667 -0.08(-0.16%)
Feb 07, 2007 49.28 49.83 48.55 49.14 3,176,966 +0.00(+0.00%)
Feb 06, 2007 49.00 49.24 48.19 49.14 3,886,673 +0.07(+0.14%)
Feb 05, 2007 49.44 49.57 48.65 49.08 4,889,086 -1.07(-2.13%)
Feb 02, 2007 53.02 53.34 49.87 50.14 14,430,707 +0.58(+1.17%)
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.