Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.94 15.85 14.93 15.73 5,817,933 +0.69(+4.56%)
Dec 30, 2008 14.81 15.29 14.67 15.04 3,971,193 +0.22(+1.46%)
Dec 29, 2008 15.01 15.09 14.50 14.83 4,508,022 -0.20(-1.31%)
Dec 26, 2008 15.52 15.57 14.72 15.02 4,937,364 -0.47(-3.04%)
Dec 24, 2008 15.40 15.65 15.35 15.50 2,085,755 -0.05(-0.32%)
Dec 23, 2008 16.17 16.39 15.26 15.54 5,778,117 -0.52(-3.24%)
Dec 22, 2008 17.21 17.21 15.72 16.06 7,162,273 -0.99(-5.81%)
Dec 19, 2008 16.48 17.29 16.43 17.05 10,299,251 +0.62(+3.76%)
Dec 18, 2008 16.25 17.07 16.09 16.44 7,839,673 -0.45(-2.67%)
Dec 17, 2008 15.69 17.12 15.61 16.89 14,716,844 +1.14(+7.22%)
Dec 16, 2008 16.03 16.43 15.58 15.75 11,674,619 -0.24(-1.47%)
Dec 15, 2008 16.76 17.01 15.79 15.99 5,890,586 -0.70(-4.17%)
Dec 12, 2008 16.33 17.51 16.25 16.68 8,548,359 +0.00(+0.00%)
Dec 11, 2008 16.91 17.75 16.41 16.68 14,036,462 +0.01(+0.06%)
Dec 10, 2008 16.52 16.96 15.20 16.67 46,092,628 -2.30(-12.14%)
Dec 09, 2008 21.01 21.17 18.86 18.98 10,912,482 -2.47(-11.52%)
Dec 08, 2008 20.30 21.62 19.91 21.45 8,907,546 +1.85(+9.46%)
Dec 05, 2008 17.70 19.73 17.70 19.59 6,514,181 +1.21(+6.56%)
Dec 04, 2008 18.31 19.01 18.06 18.39 7,288,278 -0.33(-1.78%)
Dec 03, 2008 18.49 19.37 18.00 18.72 9,532,932 +0.06(+0.32%)
Dec 02, 2008 17.48 18.68 17.16 18.66 6,708,806 +1.24(+7.09%)
Dec 01, 2008 18.23 18.56 17.42 17.43 5,560,448 -1.27(-6.77%)
Nov 28, 2008 19.35 19.52 18.59 18.69 2,233,335 -0.93(-4.75%)
Nov 26, 2008 18.29 20.60 18.15 19.62 5,838,020 +1.27(+6.89%)
Nov 25, 2008 20.10 20.50 17.96 18.36 7,529,708 -1.68(-8.37%)
Nov 24, 2008 17.80 20.26 17.67 20.04 6,901,884 +1.53(+8.27%)
Nov 21, 2008 17.31 18.51 16.54 18.51 10,951,097 +1.50(+8.82%)
Nov 20, 2008 16.72 18.49 16.24 17.01 11,250,547 +0.23(+1.34%)
Nov 19, 2008 17.64 18.25 16.78 16.78 6,881,697 -1.31(-7.26%)
Nov 18, 2008 18.99 19.30 17.60 18.09 6,566,458 -0.83(-4.40%)
Nov 17, 2008 20.08 20.08 18.89 18.93 4,931,614 -1.12(-5.58%)
Nov 14, 2008 20.78 20.78 19.63 20.05 9,504,682 -1.75(-8.01%)
Nov 13, 2008 20.47 21.88 18.91 21.79 9,676,794 +1.44(+7.08%)
Nov 12, 2008 22.55 22.70 20.25 20.35 9,699,689 -2.68(-11.63%)
Nov 11, 2008 22.65 23.49 22.26 23.03 5,963,475 +0.54(+2.40%)
Nov 10, 2008 23.49 23.49 22.29 22.49 4,923,949 -0.62(-2.67%)
Nov 07, 2008 21.87 23.41 21.61 23.11 6,081,351 +1.32(+6.08%)
Nov 06, 2008 21.86 22.37 21.20 21.78 8,125,725 -0.16(-0.72%)
Nov 05, 2008 23.04 23.54 21.92 21.94 8,992,204 -1.01(-4.40%)
Nov 04, 2008 23.30 24.42 22.44 22.95 7,952,411 +0.22(+0.95%)
Nov 03, 2008 22.57 23.14 22.36 22.73 9,138,865 +0.39(+1.76%)
Oct 31, 2008 23.40 24.17 21.49 22.34 25,964,920 -4.85(-17.85%)
Oct 30, 2008 28.57 28.69 25.99 27.20 7,458,625 -0.30(-1.11%)
Oct 29, 2008 25.72 28.83 25.31 27.50 7,628,515 +1.39(+5.33%)
Oct 28, 2008 22.94 26.29 22.94 26.11 7,816,929 +3.75(+16.75%)
Oct 27, 2008 24.02 24.26 22.29 22.36 6,828,865 -1.93(-7.95%)
Oct 24, 2008 24.48 25.88 24.27 24.29 5,787,974 -1.98(-7.54%)
Oct 23, 2008 26.08 27.22 24.81 26.27 6,309,452 +0.05(+0.19%)
Oct 22, 2008 27.54 27.69 25.41 26.22 4,548,317 -1.41(-5.11%)
Oct 21, 2008 29.72 29.87 27.62 27.64 4,639,889 -2.87(-9.42%)
Oct 20, 2008 29.81 30.52 28.33 30.51 5,488,048 +1.29(+4.43%)
Oct 17, 2008 26.73 30.27 26.46 29.22 8,569,695 +2.26(+8.37%)
Oct 16, 2008 26.98 26.99 24.09 26.96 8,871,620 +0.94(+3.62%)
Oct 15, 2008 28.59 29.06 25.94 26.02 5,377,282 -3.04(-10.46%)
Oct 14, 2008 31.89 32.48 28.84 29.06 7,467,817 -1.61(-5.24%)
Oct 13, 2008 28.42 30.91 28.31 30.67 7,386,764 +3.22(+11.72%)
Oct 10, 2008 26.97 28.77 25.70 27.45 12,983,912 +0.19(+0.68%)
Oct 09, 2008 28.65 29.40 27.11 27.26 6,597,804 -1.17(-4.10%)
Oct 08, 2008 28.02 30.33 27.75 28.43 9,711,641 -0.12(-0.41%)
Oct 07, 2008 31.17 31.42 28.23 28.55 8,644,680 -1.67(-5.52%)
Oct 06, 2008 31.02 31.74 28.32 30.22 11,123,038 -1.83(-5.72%)
Oct 03, 2008 34.00 34.00 31.62 32.05 11,863,993 -1.27(-3.80%)
Oct 02, 2008 34.24 34.75 33.17 33.32 8,024,646 -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.