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 (%)
Dec 31, 2008 14.90 15.81 14.89 15.69 5,833,673 +0.68(+4.56%)
Dec 30, 2008 14.77 15.25 14.63 15.00 3,981,937 +0.22(+1.46%)
Dec 29, 2008 14.97 15.05 14.47 14.79 4,520,219 -0.20(-1.31%)
Dec 26, 2008 15.47 15.53 14.68 14.98 4,950,722 -0.47(-3.04%)
Dec 24, 2008 15.36 15.61 15.31 15.45 2,091,398 -0.05(-0.32%)
Dec 23, 2008 16.13 16.34 15.22 15.50 5,793,750 -0.52(-3.24%)
Dec 22, 2008 17.17 17.17 15.68 16.02 7,181,650 -0.99(-5.81%)
Dec 19, 2008 16.43 17.24 16.38 17.01 10,327,115 +0.62(+3.76%)
Dec 18, 2008 16.21 17.03 16.05 16.39 7,860,883 -0.45(-2.67%)
Dec 17, 2008 15.65 17.08 15.57 16.84 14,756,660 +1.13(+7.22%)
Dec 16, 2008 15.99 16.38 15.54 15.71 11,706,204 -0.23(-1.47%)
Dec 15, 2008 16.72 16.96 15.75 15.94 5,906,523 -0.69(-4.17%)
Dec 12, 2008 16.29 17.46 16.21 16.64 8,571,486 +0.00(+0.00%)
Dec 11, 2008 16.86 17.70 16.36 16.64 14,074,437 +0.01(+0.06%)
Dec 10, 2008 16.47 16.91 15.16 16.63 46,217,328 -2.30(-12.14%)
Dec 09, 2008 20.95 21.12 18.81 18.93 10,942,005 -2.46(-11.52%)
Dec 08, 2008 20.25 21.57 19.85 21.39 8,931,645 +1.85(+9.46%)
Dec 05, 2008 17.65 19.68 17.65 19.54 6,531,805 +1.20(+6.56%)
Dec 04, 2008 18.26 18.96 18.02 18.34 7,307,996 -0.33(-1.78%)
Dec 03, 2008 18.44 19.32 17.95 18.67 9,558,723 +0.06(+0.32%)
Dec 02, 2008 17.43 18.63 17.12 18.61 6,726,957 +1.23(+7.09%)
Dec 01, 2008 18.18 18.51 17.37 17.38 5,575,491 -1.26(-6.77%)
Nov 28, 2008 19.30 19.46 18.54 18.64 2,239,378 -0.93(-4.75%)
Nov 26, 2008 18.24 20.54 18.10 19.57 5,853,814 +1.26(+6.89%)
Nov 25, 2008 20.05 20.44 17.91 18.31 7,550,080 -1.67(-8.37%)
Nov 24, 2008 17.75 20.21 17.62 19.98 6,920,557 +1.53(+8.27%)
Nov 21, 2008 17.26 18.46 16.50 18.46 10,980,725 +1.50(+8.82%)
Nov 20, 2008 16.68 18.44 16.20 16.96 11,280,985 +0.22(+1.34%)
Nov 19, 2008 17.60 18.20 16.73 16.73 6,900,315 -1.31(-7.26%)
Nov 18, 2008 18.94 19.25 17.56 18.05 6,584,223 -0.83(-4.40%)
Nov 17, 2008 20.02 20.02 18.84 18.88 4,944,956 -1.12(-5.58%)
Nov 14, 2008 20.73 20.73 19.58 19.99 9,530,397 -1.74(-8.01%)
Nov 13, 2008 20.41 21.82 18.86 21.73 9,702,975 +1.44(+7.08%)
Nov 12, 2008 22.49 22.64 20.20 20.30 9,725,931 -2.67(-11.63%)
Nov 11, 2008 22.59 23.42 22.20 22.97 5,979,609 +0.54(+2.40%)
Nov 10, 2008 23.42 23.42 22.23 22.43 4,937,270 -0.62(-2.67%)
Nov 07, 2008 21.81 23.35 21.55 23.04 6,097,804 +1.32(+6.08%)
Nov 06, 2008 21.80 22.31 21.15 21.72 8,147,709 -0.16(-0.72%)
Nov 05, 2008 22.98 23.47 21.86 21.88 9,016,532 -1.01(-4.40%)
Nov 04, 2008 23.24 24.35 22.38 22.89 7,973,926 +0.22(+0.95%)
Nov 03, 2008 22.51 23.07 22.30 22.67 9,163,590 +0.39(+1.76%)
Oct 31, 2008 23.34 24.11 21.43 22.28 26,035,168 -4.84(-17.85%)
Oct 30, 2008 28.49 28.61 25.92 27.12 7,478,804 -0.30(-1.11%)
Oct 29, 2008 25.65 28.76 25.24 27.43 7,649,154 +1.39(+5.33%)
Oct 28, 2008 22.88 26.22 22.88 26.04 7,838,077 +3.74(+16.75%)
Oct 27, 2008 23.95 24.20 22.23 22.30 6,847,340 -1.93(-7.95%)
Oct 24, 2008 24.41 25.81 24.21 24.23 5,803,633 -1.98(-7.54%)
Oct 23, 2008 26.01 27.15 24.75 26.20 6,326,522 +0.05(+0.19%)
Oct 22, 2008 27.46 27.61 25.34 26.15 4,560,622 -1.41(-5.11%)
Oct 21, 2008 29.64 29.79 27.54 27.56 4,652,442 -2.87(-9.42%)
Oct 20, 2008 29.73 30.44 28.26 30.43 5,502,896 +1.29(+4.43%)
Oct 17, 2008 26.66 30.19 26.39 29.14 8,592,880 +2.25(+8.37%)
Oct 16, 2008 26.91 26.92 24.02 26.89 8,895,622 +0.94(+3.62%)
Oct 15, 2008 28.51 28.98 25.87 25.95 5,391,831 -3.03(-10.46%)
Oct 14, 2008 31.81 32.39 28.77 28.98 7,488,021 -1.60(-5.24%)
Oct 13, 2008 28.34 30.83 28.24 30.58 7,406,748 +3.21(+11.72%)
Oct 10, 2008 26.90 28.70 25.64 27.38 13,019,040 +0.19(+0.68%)
Oct 09, 2008 28.57 29.32 27.03 27.19 6,615,655 -1.16(-4.10%)
Oct 08, 2008 27.94 30.25 27.68 28.35 9,737,916 -0.12(-0.41%)
Oct 07, 2008 31.08 31.34 28.15 28.47 8,668,068 -1.66(-5.52%)
Oct 06, 2008 30.94 31.65 28.25 30.13 11,153,131 -1.83(-5.72%)
Oct 03, 2008 33.91 33.91 31.53 31.96 11,896,090 -1.26(-3.80%)
Oct 02, 2008 34.14 34.65 33.08 33.23 8,046,356 -0.98(-2.86%)
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.