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 (%)
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%)
Jun 01, 2007 48.85 49.28 48.40 48.44 2,200,421 -0.43(-0.88%)
May 31, 2007 49.54 49.56 48.47 48.87 3,429,769 -0.46(-0.93%)
May 30, 2007 48.01 49.44 47.86 49.33 4,757,058 +0.88(+1.82%)
May 29, 2007 47.89 48.87 47.79 48.45 5,314,724 +0.58(+1.21%)
May 25, 2007 46.88 47.91 46.80 47.87 5,137,775 +1.25(+2.68%)
May 24, 2007 48.01 48.15 46.27 46.62 8,498,535 -1.59(-3.30%)
May 23, 2007 48.95 48.95 48.15 48.21 2,706,853 -0.74(-1.51%)
May 22, 2007 49.27 49.43 48.61 48.95 3,745,098 -0.26(-0.53%)
May 21, 2007 48.34 49.50 48.34 49.21 2,295,401 +0.63(+1.30%)
May 18, 2007 48.45 49.10 48.00 48.58 4,182,417 +0.17(+0.35%)
May 17, 2007 48.90 49.07 48.18 48.41 4,254,508 -0.73(-1.49%)
May 16, 2007 48.87 49.34 48.48 49.14 5,848,181 +0.44(+0.90%)
May 15, 2007 50.04 50.07 48.64 48.70 4,926,479 -1.07(-2.15%)
May 14, 2007 50.33 50.85 49.57 49.77 3,820,766 -0.30(-0.60%)
May 11, 2007 49.97 50.24 49.72 50.07 3,034,200 +0.17(+0.34%)
May 10, 2007 50.50 50.65 49.60 49.90 4,799,475 -0.75(-1.48%)
May 09, 2007 51.30 51.64 50.22 50.65 9,403,205 -2.29(-4.33%)
May 08, 2007 51.79 52.94 51.30 52.94 6,437,819 +1.57(+3.06%)
May 07, 2007 51.52 51.88 51.03 51.37 1,730,278 -0.28(-0.54%)
May 04, 2007 51.62 52.10 51.36 51.65 2,386,597 +0.39(+0.76%)
May 03, 2007 51.38 52.09 50.85 51.26 2,895,684 -0.12(-0.23%)
May 02, 2007 50.00 51.74 49.95 51.38 5,827,203 +1.43(+2.86%)
May 01, 2007 50.35 50.42 49.38 49.95 6,025,419 -0.46(-0.91%)
Apr 30, 2007 51.90 52.03 50.39 50.41 3,318,189 -1.58(-3.04%)
Apr 27, 2007 52.15 52.83 51.82 51.99 2,467,090 -0.36(-0.69%)
Apr 26, 2007 51.92 52.50 51.74 52.35 2,699,695 -0.12(-0.23%)
Apr 25, 2007 52.40 52.59 51.91 52.47 3,198,813 +0.24(+0.46%)
Apr 24, 2007 52.43 52.80 51.90 52.23 3,898,765 +0.16(+0.31%)
Apr 23, 2007 51.63 52.58 51.52 52.07 2,480,420 +0.26(+0.50%)
Apr 20, 2007 51.95 52.25 51.01 51.81 5,665,143 -0.05(-0.10%)
Apr 19, 2007 53.92 54.09 51.53 51.86 7,470,066 -2.40(-4.42%)
Apr 18, 2007 54.22 54.67 53.60 54.26 3,317,312 -0.10(-0.18%)
Apr 17, 2007 54.00 54.36 53.56 54.36 2,878,550 +0.45(+0.83%)
Apr 16, 2007 53.46 54.44 53.36 53.91 2,492,189 +0.47(+0.88%)
Apr 13, 2007 52.81 53.55 52.66 53.44 3,486,370 +0.31(+0.58%)
Apr 12, 2007 52.86 53.26 52.54 53.13 3,090,370 +0.06(+0.11%)
Apr 11, 2007 52.90 53.40 52.66 53.07 3,949,771 +0.12(+0.23%)
Apr 10, 2007 51.37 53.00 51.28 52.95 3,305,893 +1.45(+2.82%)
Apr 09, 2007 52.21 52.24 51.49 51.50 1,720,040 -0.44(-0.85%)
Apr 05, 2007 51.38 52.05 51.28 51.94 1,130,975 +0.35(+0.68%)
Apr 04, 2007 51.27 51.96 51.11 51.59 1,628,334 +0.16(+0.31%)
Apr 03, 2007 51.45 52.18 51.26 51.43 2,403,547 +0.11(+0.21%)
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.