Skip to main content

Electronic Arts (NQ: EA )

132.68 +0.81 (+0.61%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 21.17 21.48 20.73 21.13 7,038,108 +0.08(+0.37%)
Jul 31, 2009 20.62 21.35 20.61 21.06 7,265,706 +0.33(+1.61%)
Jul 30, 2009 20.83 21.21 20.49 20.72 6,507,282 +0.37(+1.83%)
Jul 29, 2009 20.48 20.67 20.25 20.35 4,646,796 -0.34(-1.66%)
Jul 28, 2009 20.37 20.72 20.20 20.69 5,769,885 +0.36(+1.78%)
Jul 27, 2009 21.03 21.08 20.09 20.33 9,515,429 -0.42(-2.03%)
Jul 24, 2009 21.17 21.17 20.45 20.75 8,535,768 -0.50(-2.35%)
Jul 23, 2009 21.17 21.69 21.11 21.25 7,913,359 -0.15(-0.69%)
Jul 22, 2009 21.34 21.69 21.17 21.40 5,363,361 -0.16(-0.73%)
Jul 21, 2009 21.14 21.57 20.98 21.56 7,313,686 +0.55(+2.61%)
Jul 20, 2009 20.43 21.02 20.33 21.01 6,232,454 +0.48(+2.34%)
Jul 17, 2009 21.13 21.13 20.39 20.53 8,229,187 -0.51(-2.42%)
Jul 16, 2009 20.86 21.11 20.63 21.04 5,838,111 +0.05(+0.23%)
Jul 15, 2009 20.90 21.19 20.73 20.99 7,074,614 +0.23(+1.09%)
Jul 14, 2009 20.78 21.07 20.62 20.76 5,004,044 -0.30(-1.44%)
Jul 13, 2009 20.77 21.12 20.18 21.07 5,875,810 +0.50(+2.43%)
Jul 10, 2009 20.25 20.76 20.25 20.57 4,919,254 +0.16(+0.77%)
Jul 09, 2009 20.38 20.64 20.27 20.41 5,948,160 +0.54(+2.71%)
Jul 08, 2009 19.94 20.24 19.58 19.87 6,280,595 +0.01(+0.05%)
Jul 07, 2009 20.64 20.94 19.86 19.86 5,956,008 -0.89(-4.30%)
Jul 06, 2009 21.05 21.34 20.50 20.75 3,804,004 -0.24(-1.12%)
Jul 02, 2009 21.45 21.52 20.62 20.99 6,277,079 -0.53(-2.46%)
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.