Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.30 18.57 17.77 17.89 10,528,056 -0.45(-2.46%)
Oct 29, 2009 18.34 18.45 18.06 18.34 4,416,664 +0.18(+0.97%)
Oct 28, 2009 18.58 18.59 18.08 18.16 8,833,981 -0.42(-2.27%)
Oct 27, 2009 19.09 19.35 18.43 18.58 9,999,874 -0.51(-2.67%)
Oct 26, 2009 19.33 19.59 19.03 19.09 4,853,193 -0.24(-1.22%)
Oct 23, 2009 19.34 19.96 19.15 19.33 4,940,273 -0.25(-1.25%)
Oct 22, 2009 19.34 19.58 18.94 19.58 8,567,478 +0.23(+1.17%)
Oct 21, 2009 19.43 19.87 19.31 19.35 7,059,388 -0.24(-1.20%)
Oct 20, 2009 19.44 20.20 19.36 19.59 10,581,966 -0.84(-4.13%)
Oct 19, 2009 20.27 20.59 20.13 20.43 4,055,617 +0.26(+1.31%)
Oct 16, 2009 19.78 20.34 19.73 20.16 6,276,535 +0.21(+1.03%)
Oct 15, 2009 20.27 20.64 19.78 19.96 10,640,415 -0.55(-2.68%)
Oct 14, 2009 20.53 20.64 20.40 20.51 5,469,667 +0.14(+0.67%)
Oct 13, 2009 20.01 20.60 19.97 20.37 6,135,427 +0.19(+0.92%)
Oct 12, 2009 20.37 20.45 19.96 20.18 6,072,173 +0.17(+0.83%)
Oct 09, 2009 20.21 20.30 19.69 20.02 6,434,104 -0.22(-1.07%)
Oct 08, 2009 19.70 20.29 19.40 20.23 10,664,248 +0.62(+3.15%)
Oct 07, 2009 18.93 19.75 18.88 19.61 9,486,383 +0.76(+4.06%)
Oct 06, 2009 18.54 18.90 18.37 18.85 8,354,133 +0.54(+2.95%)
Oct 05, 2009 18.07 18.57 17.99 18.31 6,200,859 +0.34(+1.91%)
Oct 02, 2009 17.97 18.33 17.90 17.97 8,274,881 -0.14(-0.76%)
Oct 01, 2009 18.66 18.72 18.10 18.10 6,262,756 -0.58(-3.10%)
Sep 30, 2009 18.93 19.09 18.57 18.68 6,933,854 -0.09(-0.47%)
Sep 29, 2009 19.02 19.15 18.72 18.77 7,040,609 -0.14(-0.73%)
Sep 28, 2009 19.17 19.41 18.83 18.91 7,445,605 -0.18(-0.92%)
Sep 25, 2009 18.90 19.23 18.72 19.08 8,974,393 +0.17(+0.88%)
Sep 24, 2009 18.87 19.07 18.64 18.92 12,044,156 -0.53(-2.72%)
Sep 23, 2009 18.19 19.94 18.19 19.45 29,744,518 +1.28(+7.07%)
Sep 22, 2009 18.04 18.31 17.91 18.16 6,742,983 +0.18(+0.98%)
Sep 21, 2009 18.19 18.74 17.93 17.99 7,453,755 -0.36(-1.98%)
Sep 18, 2009 18.45 18.57 18.07 18.35 6,639,689 -0.03(-0.16%)
Sep 17, 2009 18.57 18.83 18.21 18.38 6,812,130 -0.11(-0.58%)
Sep 16, 2009 18.05 18.64 17.86 18.49 15,483,813 +0.78(+4.43%)
Sep 15, 2009 17.93 17.96 17.38 17.70 16,159,650 -0.06(-0.33%)
Sep 14, 2009 17.97 18.07 17.64 17.76 9,143,234 -0.07(-0.38%)
Sep 11, 2009 17.57 17.97 17.34 17.83 14,599,546 +0.13(+0.72%)
Sep 10, 2009 17.79 17.99 17.60 17.70 15,579,665 -0.47(-2.59%)
Sep 09, 2009 18.58 18.64 18.05 18.17 8,749,007 -0.39(-2.11%)
Sep 08, 2009 18.54 18.65 18.19 18.57 7,006,941 +0.41(+2.27%)
Sep 04, 2009 18.15 18.16 17.76 18.15 3,771,293 +0.41(+2.32%)
Sep 03, 2009 18.31 18.31 17.60 17.74 5,562,744 -0.12(-0.66%)
Sep 02, 2009 17.74 17.94 17.36 17.86 9,731,607 +0.38(+2.19%)
Sep 01, 2009 17.77 18.19 17.40 17.48 10,222,712 -0.39(-2.19%)
Aug 31, 2009 17.96 18.14 17.68 17.87 10,541,800 -0.53(-2.88%)
Aug 28, 2009 18.76 18.83 18.24 18.40 9,652,587 -0.24(-1.26%)
Aug 27, 2009 18.63 18.80 18.30 18.63 4,960,093 -0.10(-0.52%)
Aug 26, 2009 18.56 18.83 18.44 18.73 5,453,955 +0.25(+1.33%)
Aug 25, 2009 19.01 19.18 18.34 18.49 9,326,256 -0.59(-3.08%)
Aug 24, 2009 19.07 19.37 18.76 19.07 5,746,605 +0.01(+0.05%)
Aug 21, 2009 19.09 19.40 18.73 19.07 5,523,524 +0.19(+0.99%)
Aug 20, 2009 18.60 18.99 18.58 18.88 7,222,601 +0.16(+0.84%)
Aug 19, 2009 19.13 19.22 18.26 18.72 16,530,533 -0.40(-2.10%)
Aug 18, 2009 19.22 19.53 18.88 19.12 17,747,338 -0.07(-0.36%)
Aug 17, 2009 20.48 20.48 19.18 19.19 13,339,728 -1.69(-8.08%)
Aug 14, 2009 20.53 21.11 20.50 20.88 7,557,163 +0.24(+1.14%)
Aug 13, 2009 20.93 20.93 20.32 20.64 5,200,873 -0.05(-0.24%)
Aug 12, 2009 19.99 20.94 19.99 20.69 9,086,535 +0.75(+3.74%)
Aug 11, 2009 20.21 20.42 19.81 19.95 6,825,059 -0.39(-1.93%)
Aug 10, 2009 20.18 20.45 20.16 20.34 5,775,331 +0.03(+0.15%)
Aug 07, 2009 20.51 20.60 20.10 20.31 9,952,017 +0.02(+0.10%)
Aug 06, 2009 20.09 20.37 19.86 20.29 9,333,517 +0.28(+1.42%)
Aug 05, 2009 20.82 21.00 19.69 20.01 22,895,622 -1.46(-6.81%)
Aug 04, 2009 21.15 21.71 20.94 21.47 13,279,324 +0.33(+1.58%)
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.