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 (%)
Apr 30, 2009 20.29 20.71 19.88 19.96 9,571,289 -0.10(-0.49%)
Apr 29, 2009 20.20 20.72 19.86 20.06 8,519,652 +0.13(+0.64%)
Apr 28, 2009 19.22 20.81 19.21 19.93 13,818,664 +0.34(+1.75%)
Apr 27, 2009 19.16 19.95 18.95 19.59 6,783,070 +0.00(+0.00%)
Apr 24, 2009 19.11 19.73 18.64 19.59 6,357,548 +0.57(+2.99%)
Apr 23, 2009 18.92 19.10 18.19 19.02 5,710,216 +0.14(+0.73%)
Apr 22, 2009 18.48 19.75 18.43 18.88 9,598,742 +0.06(+0.31%)
Apr 21, 2009 17.70 18.92 17.65 18.82 10,325,646 +1.40(+8.05%)
Apr 20, 2009 17.75 18.26 17.14 17.42 7,829,442 -0.84(-4.62%)
Apr 17, 2009 18.57 18.57 17.75 18.26 11,690,618 -0.37(-2.00%)
Apr 16, 2009 19.39 19.50 18.13 18.63 10,799,147 -0.16(-0.83%)
Apr 15, 2009 18.28 19.03 18.24 18.79 7,940,506 +0.38(+2.08%)
Apr 14, 2009 18.97 19.24 18.32 18.41 6,228,010 -0.64(-3.35%)
Apr 13, 2009 19.71 19.72 18.78 19.05 4,528,353 -0.26(-1.37%)
Apr 09, 2009 19.72 19.93 19.02 19.31 7,236,659 +0.07(+0.36%)
Apr 08, 2009 18.98 19.47 18.67 19.24 7,529,005 +0.44(+2.35%)
Apr 07, 2009 19.08 19.40 18.64 18.80 6,720,051 -0.51(-2.64%)
Apr 06, 2009 20.09 20.20 18.82 19.31 7,338,550 -0.99(-4.88%)
Apr 03, 2009 18.89 20.49 18.89 20.30 8,130,407 +1.23(+6.43%)
Apr 02, 2009 18.11 19.66 18.11 19.07 7,410,309 +1.04(+5.76%)
Apr 01, 2009 17.31 18.34 17.21 18.04 5,038,917 +0.20(+1.10%)
Mar 31, 2009 17.80 18.21 17.44 17.84 5,794,783 +0.01(+0.05%)
Mar 30, 2009 17.98 18.09 17.35 17.83 5,001,097 -1.29(-6.77%)
Mar 26, 2009 18.84 19.37 18.62 19.12 7,010,648 +0.50(+2.69%)
Mar 25, 2009 19.07 19.37 17.99 18.62 7,636,615 -0.16(-0.84%)
Mar 24, 2009 19.07 19.36 18.77 18.78 3,577,073 -0.49(-2.54%)
Mar 23, 2009 18.58 19.40 17.95 19.27 5,555,007 +1.40(+7.85%)
Mar 20, 2009 18.09 18.89 17.72 17.87 5,558,039 -0.71(-3.80%)
Mar 19, 2009 18.62 19.06 18.11 18.57 8,079,660 +0.15(+0.80%)
Mar 18, 2009 18.04 18.69 17.31 18.43 10,024,866 +0.40(+2.23%)
Mar 17, 2009 16.98 18.05 16.98 18.03 5,828,343 +1.05(+6.18%)
Mar 16, 2009 17.46 17.71 16.98 16.98 4,050,001 -0.44(-2.53%)
Mar 13, 2009 17.29 17.60 17.00 17.42 3,888,465 -0.24(-1.33%)
Mar 12, 2009 16.93 17.70 16.80 17.65 6,691,510 +0.48(+2.80%)
Mar 11, 2009 16.50 17.32 16.25 17.17 6,307,145 +0.76(+4.66%)
Mar 10, 2009 15.87 16.46 15.44 16.41 5,499,296 +1.01(+6.56%)
Mar 09, 2009 14.83 15.71 14.78 15.40 6,347,732 +0.38(+2.55%)
Mar 06, 2009 14.80 15.31 14.48 15.01 9,721,082 +0.02(+0.13%)
Mar 05, 2009 15.22 15.61 14.85 15.00 6,684,082 -0.63(-4.02%)
Mar 04, 2009 14.77 15.95 14.66 15.62 7,747,274 +0.58(+3.85%)
Mar 02, 2009 15.53 16.00 14.96 15.04 6,175,111 -0.95(-5.95%)
Feb 27, 2009 15.33 16.33 15.23 16.00 6,776,805 +0.18(+1.12%)
Feb 26, 2009 16.46 16.74 15.80 15.82 5,074,644 -0.61(-3.70%)
Feb 25, 2009 16.39 16.85 15.82 16.43 7,170,021 -0.36(-2.16%)
Feb 24, 2009 15.75 16.98 15.75 16.79 8,614,580 +1.08(+6.87%)
Feb 23, 2009 15.89 16.45 15.62 15.71 7,250,195 -0.35(-2.20%)
Feb 20, 2009 15.72 16.21 15.64 16.06 9,328,178 +0.19(+1.17%)
Feb 19, 2009 16.55 16.75 15.88 15.88 6,772,362 -0.33(-2.06%)
Feb 18, 2009 16.35 16.60 15.80 16.21 6,541,333 +0.08(+0.49%)
Feb 17, 2009 16.14 16.42 15.85 16.13 7,471,688 -0.47(-2.83%)
Feb 13, 2009 16.72 16.87 16.37 16.60 6,760,322 -0.02(-0.12%)
Feb 12, 2009 16.07 16.65 16.06 16.62 6,301,080 -0.08(-0.47%)
Feb 11, 2009 16.67 17.08 16.32 16.70 11,667,057 +0.19(+1.13%)
Feb 10, 2009 18.09 18.22 16.25 16.52 16,984,368 -1.71(-9.37%)
Feb 09, 2009 18.73 18.73 18.10 18.22 10,331,675 -0.75(-3.93%)
Feb 06, 2009 18.57 19.07 18.34 18.97 13,327,559 +0.63(+3.42%)
Feb 05, 2009 16.77 18.57 16.70 18.34 20,121,866 +1.40(+8.28%)
Feb 04, 2009 15.99 17.26 15.72 16.94 24,838,310 +1.74(+11.42%)
Feb 03, 2009 14.47 15.49 13.97 15.20 18,355,982 +0.63(+4.31%)
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.