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 (%)
May 29, 2009 21.49 22.60 21.44 22.55 8,349,076 +0.66(+3.00%)
May 28, 2009 21.39 22.52 21.13 21.89 7,144,535 +0.18(+0.81%)
May 27, 2009 21.90 22.25 21.67 21.71 5,321,913 -0.29(-1.34%)
May 26, 2009 21.20 22.26 20.95 22.01 6,391,934 +0.53(+2.47%)
May 22, 2009 21.64 21.93 21.08 21.48 4,630,491 -0.11(-0.50%)
May 21, 2009 20.99 21.82 20.97 21.59 6,822,180 -0.07(-0.32%)
May 20, 2009 21.72 22.78 21.56 21.65 10,148,943 +0.01(+0.05%)
May 19, 2009 20.93 22.01 20.10 21.64 8,069,138 +0.53(+2.51%)
May 18, 2009 20.62 21.30 20.61 21.11 6,958,092 +0.49(+2.38%)
May 15, 2009 19.57 21.19 19.57 20.62 14,802,248 +0.93(+4.73%)
May 14, 2009 19.14 20.06 19.06 19.69 7,919,843 +0.59(+3.08%)
May 13, 2009 19.39 19.63 19.10 19.10 7,173,719 -0.62(-3.13%)
May 12, 2009 19.86 20.15 19.38 19.72 6,433,226 -0.06(-0.30%)
May 11, 2009 19.41 20.25 19.28 19.78 6,624,548 -0.01(-0.05%)
May 08, 2009 19.17 19.92 19.07 19.79 6,967,554 +0.71(+3.70%)
May 07, 2009 19.82 19.99 19.00 19.08 7,932,668 -0.84(-4.23%)
May 06, 2009 21.22 21.60 19.49 19.93 15,213,374 -1.04(-4.96%)
May 05, 2009 21.16 21.58 20.60 20.97 12,067,970 +0.34(+1.63%)
May 04, 2009 19.76 20.83 19.66 20.63 9,544,756 +1.02(+5.19%)
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.