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 (%)
Dec 31, 2009 17.91 17.41 17.41 17.41 3,942,506 -0.46(-2.58%)
Dec 30, 2009 17.40 17.93 17.40 17.87 6,071,038 +0.29(+1.67%)
Dec 29, 2009 17.56 17.63 17.36 17.57 3,144,837 +0.02(+0.11%)
Dec 28, 2009 17.60 17.63 17.48 17.55 3,350,148 -0.08(-0.45%)
Dec 24, 2009 17.43 17.63 17.36 17.63 2,205,972 +0.26(+1.52%)
Dec 23, 2009 16.67 17.42 16.67 17.37 6,936,248 +0.63(+3.75%)
Dec 22, 2009 16.50 16.77 16.41 16.74 3,872,598 +0.21(+1.25%)
Dec 21, 2009 16.54 16.62 16.24 16.54 5,342,064 +0.14(+0.84%)
Dec 18, 2009 16.42 16.57 16.32 16.40 8,020,336 +0.21(+1.27%)
Dec 17, 2009 16.30 16.52 16.17 16.19 7,044,407 -0.27(-1.67%)
Dec 16, 2009 16.16 16.66 16.16 16.47 7,129,914 +0.32(+2.00%)
Dec 15, 2009 16.23 16.55 16.10 16.14 6,346,827 +0.03(+0.18%)
Dec 14, 2009 16.05 16.13 15.82 16.11 4,259,156 +0.31(+1.99%)
Dec 11, 2009 16.08 16.18 15.68 15.80 6,777,332 -0.32(-2.01%)
Dec 10, 2009 16.06 16.28 16.04 16.12 6,854,266 +0.08(+0.49%)
Dec 09, 2009 16.06 16.09 15.55 16.04 12,445,014 +0.00(+0.00%)
Dec 08, 2009 15.73 16.13 15.65 16.04 9,125,890 +0.16(+0.99%)
Dec 07, 2009 15.89 16.03 15.79 15.89 6,272,407 +0.00(+0.00%)
Dec 04, 2009 16.34 16.40 15.71 15.89 12,132,615 -0.34(-2.11%)
Dec 03, 2009 16.54 16.81 16.23 16.23 4,847,708 -0.29(-1.78%)
Dec 02, 2009 16.66 16.82 16.44 16.53 6,618,447 -0.13(-0.77%)
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.