Skip to main content

Electronic Arts (NQ: EA )

132.82 +0.95 (+0.72%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.62 21.35 20.61 21.06 7,265,616 +0.33(+1.61%)
Jul 30, 2009 20.83 21.21 20.49 20.72 6,507,202 +0.37(+1.83%)
Jul 29, 2009 20.48 20.67 20.25 20.35 4,646,738 -0.34(-1.66%)
Jul 28, 2009 20.37 20.72 20.20 20.69 5,769,814 +0.36(+1.78%)
Jul 27, 2009 21.03 21.08 20.10 20.33 9,515,311 -0.42(-2.03%)
Jul 24, 2009 21.17 21.17 20.45 20.75 8,535,663 -0.50(-2.35%)
Jul 23, 2009 21.17 21.69 21.12 21.25 7,913,261 -0.15(-0.69%)
Jul 22, 2009 21.34 21.69 21.17 21.40 5,363,295 -0.16(-0.73%)
Jul 21, 2009 21.14 21.57 20.98 21.56 7,313,595 +0.55(+2.61%)
Jul 20, 2009 20.43 21.02 20.33 21.01 6,232,377 +0.48(+2.34%)
Jul 17, 2009 21.13 21.13 20.39 20.53 8,229,086 -0.51(-2.42%)
Jul 16, 2009 20.86 21.11 20.63 21.04 5,838,039 +0.05(+0.23%)
Jul 15, 2009 20.90 21.19 20.73 20.99 7,074,526 +0.23(+1.09%)
Jul 14, 2009 20.78 21.07 20.62 20.76 5,003,982 -0.30(-1.44%)
Jul 13, 2009 20.77 21.12 20.18 21.07 5,875,738 +0.50(+2.43%)
Jul 10, 2009 20.25 20.76 20.25 20.57 4,919,194 +0.16(+0.77%)
Jul 09, 2009 20.38 20.64 20.27 20.41 5,948,087 +0.54(+2.71%)
Jul 08, 2009 19.94 20.24 19.58 19.87 6,280,518 +0.01(+0.05%)
Jul 07, 2009 20.64 20.94 19.86 19.86 5,955,934 -0.89(-4.30%)
Jul 06, 2009 21.05 21.34 20.50 20.75 3,803,957 -0.24(-1.12%)
Jul 02, 2009 21.45 21.52 20.62 20.99 6,277,002 -0.53(-2.46%)
Jul 01, 2009 21.56 21.99 21.33 21.52 5,593,852 +0.22(+1.01%)
Jun 30, 2009 21.26 21.66 20.93 21.30 11,765,566 +0.89(+4.37%)
Jun 29, 2009 20.51 20.72 20.18 20.41 3,604,658 -0.09(-0.43%)
Jun 26, 2009 20.48 20.95 20.41 20.50 5,510,620 -0.15(-0.71%)
Jun 25, 2009 20.35 20.64 19.97 20.64 5,981,502 +0.11(+0.52%)
Jun 24, 2009 19.71 20.65 19.71 20.54 7,088,026 +0.51(+2.55%)
Jun 23, 2009 19.60 20.10 19.47 20.03 10,658,899 +0.44(+2.25%)
Jun 22, 2009 20.04 20.15 19.53 19.59 6,364,638 -0.74(-3.62%)
Jun 19, 2009 20.07 20.51 20.07 20.32 7,867,180 +0.20(+0.97%)
Jun 18, 2009 20.39 20.49 19.85 20.12 6,333,181 -0.30(-1.49%)
Jun 17, 2009 20.60 20.85 20.28 20.43 7,160,407 +0.03(+0.14%)
Jun 16, 2009 20.74 21.37 20.40 20.40 5,714,336 -0.56(-2.67%)
Jun 15, 2009 21.23 21.43 20.79 20.96 6,083,502 -0.55(-2.55%)
Jun 12, 2009 21.38 21.61 21.18 21.51 5,240,083 +0.06(+0.27%)
Jun 11, 2009 21.52 21.91 21.32 21.45 6,150,867 -0.09(-0.41%)
Jun 10, 2009 21.62 21.92 21.12 21.54 10,304,826 -0.04(-0.18%)
Jun 09, 2009 22.08 22.30 21.52 21.58 7,307,384 -0.17(-0.77%)
Jun 08, 2009 21.78 22.55 21.37 21.74 8,554,994 -0.81(-3.61%)
Jun 05, 2009 23.02 23.02 22.05 22.56 4,265,499 -0.13(-0.56%)
Jun 04, 2009 22.66 22.96 22.29 22.68 5,467,278 +0.16(+0.70%)
Jun 03, 2009 22.49 22.99 22.09 22.53 8,230,364 -0.13(-0.56%)
Jun 02, 2009 22.80 23.18 22.58 22.65 5,916,242 -0.35(-1.53%)
Jun 01, 2009 23.22 23.30 22.63 23.01 8,231,447 +0.46(+2.04%)
May 29, 2009 21.49 22.60 21.44 22.55 8,348,973 +0.66(+3.00%)
May 28, 2009 21.39 22.52 21.13 21.89 7,144,447 +0.18(+0.81%)
May 27, 2009 21.90 22.25 21.67 21.71 5,321,847 -0.29(-1.34%)
May 26, 2009 21.20 22.26 20.95 22.01 6,391,855 +0.53(+2.47%)
May 22, 2009 21.64 21.93 21.08 21.48 4,630,434 -0.11(-0.50%)
May 21, 2009 20.99 21.82 20.97 21.59 6,822,096 -0.07(-0.32%)
May 20, 2009 21.72 22.78 21.56 21.65 10,148,818 +0.01(+0.05%)
May 19, 2009 20.93 22.01 20.11 21.64 8,069,038 +0.53(+2.51%)
May 18, 2009 20.62 21.30 20.61 21.12 6,958,007 +0.49(+2.38%)
May 15, 2009 19.57 21.19 19.57 20.62 14,802,066 +0.93(+4.73%)
May 14, 2009 19.14 20.06 19.06 19.69 7,919,745 +0.59(+3.08%)
May 13, 2009 19.39 19.63 19.10 19.10 7,173,631 -0.62(-3.13%)
May 12, 2009 19.86 20.15 19.38 19.72 6,433,146 -0.06(-0.30%)
May 11, 2009 19.41 20.25 19.28 19.78 6,624,466 -0.01(-0.05%)
May 08, 2009 19.17 19.92 19.08 19.79 6,967,468 +0.71(+3.70%)
May 07, 2009 19.82 19.99 19.00 19.09 7,932,570 -0.84(-4.23%)
May 06, 2009 21.22 21.60 19.49 19.93 15,213,187 -1.04(-4.96%)
May 05, 2009 21.16 21.58 20.60 20.97 12,067,821 +0.34(+1.63%)
May 04, 2009 19.76 20.83 19.66 20.63 9,544,638 +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.