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 (%)
Oct 29, 2010 15.30 15.59 15.26 15.52 4,175,984 +0.20(+1.28%)
Oct 28, 2010 15.54 15.57 15.23 15.33 4,090,176 -0.16(-1.01%)
Oct 27, 2010 15.46 15.51 15.25 15.49 4,024,583 +0.17(+1.09%)
Oct 25, 2010 15.37 15.50 15.29 15.32 3,925,860 +0.01(+0.06%)
Oct 22, 2010 15.27 15.38 15.16 15.31 2,658,984 +0.04(+0.26%)
Oct 21, 2010 15.12 15.50 15.07 15.27 5,074,568 +0.17(+1.10%)
Oct 20, 2010 15.28 15.42 15.01 15.10 7,703,477 -0.18(-1.16%)
Oct 19, 2010 15.30 15.43 15.13 15.28 5,920,950 -0.19(-1.21%)
Oct 18, 2010 15.56 15.69 15.39 15.47 6,407,032 -0.19(-1.19%)
Oct 15, 2010 16.34 16.34 15.47 15.65 11,658,619 -0.55(-3.39%)
Oct 14, 2010 16.40 16.65 16.13 16.20 5,807,719 -0.24(-1.43%)
Oct 13, 2010 16.37 16.54 16.04 16.44 9,511,984 +0.15(+0.90%)
Oct 12, 2010 17.26 17.42 16.14 16.29 18,887,234 -1.03(-5.95%)
Oct 11, 2010 17.31 17.58 17.00 17.32 3,918,812 +0.01(+0.06%)
Oct 08, 2010 17.24 17.41 17.07 17.31 3,462,790 +0.07(+0.40%)
Oct 07, 2010 17.21 17.34 16.90 17.24 5,272,057 +0.17(+0.98%)
Oct 06, 2010 17.43 17.49 16.95 17.07 6,067,891 -0.40(-2.30%)
Oct 05, 2010 16.78 17.71 16.78 17.48 10,806,051 +0.84(+5.07%)
Oct 04, 2010 16.07 16.87 16.06 16.63 7,251,936 +0.51(+3.16%)
Oct 01, 2010 16.28 16.46 16.10 16.12 3,431,483 -0.01(-0.05%)
Sep 30, 2010 16.10 16.43 15.93 16.13 6,161,896 +0.21(+1.34%)
Sep 29, 2010 16.16 16.25 15.81 15.92 3,076,682 -0.31(-1.93%)
Sep 28, 2010 15.98 16.34 15.90 16.23 4,425,303 -0.02(-0.12%)
Sep 27, 2010 16.09 16.37 16.08 16.25 2,661,349 +0.11(+0.67%)
Sep 24, 2010 16.01 16.27 15.98 16.14 3,442,410 +0.29(+1.86%)
Sep 23, 2010 15.64 16.00 15.60 15.85 4,251,779 +0.01(+0.06%)
Sep 22, 2010 15.97 16.12 15.80 15.84 3,412,198 -0.14(-0.86%)
Sep 21, 2010 16.00 16.12 15.86 15.98 3,175,798 -0.06(-0.37%)
Sep 20, 2010 15.99 16.19 15.92 16.03 5,107,061 +0.09(+0.57%)
Sep 17, 2010 16.18 16.18 15.88 15.94 4,158,722 -0.38(-2.30%)
Sep 15, 2010 16.26 16.40 16.15 16.32 2,572,546 -0.06(-0.39%)
Sep 14, 2010 16.15 16.46 16.13 16.38 4,143,248 +0.17(+1.06%)
Sep 13, 2010 16.07 16.27 16.02 16.21 3,165,518 +0.28(+1.79%)
Sep 10, 2010 16.02 16.22 15.88 15.93 2,527,141 -0.04(-0.25%)
Sep 09, 2010 16.19 16.21 15.87 15.97 2,074,436 +0.03(+0.18%)
Sep 08, 2010 15.84 16.02 15.58 15.94 4,079,462 +0.19(+1.18%)
Sep 07, 2010 16.00 16.16 15.72 15.75 2,956,161 -0.39(-2.43%)
Sep 03, 2010 16.27 16.54 16.08 16.14 3,868,066 +0.10(+0.61%)
Sep 02, 2010 15.68 16.09 15.59 16.04 3,725,643 +0.25(+1.55%)
Sep 01, 2010 15.18 15.81 15.18 15.80 7,062,863 +0.86(+5.78%)
Aug 31, 2010 14.55 15.04 14.55 14.94 10,705,551 -0.05(-0.33%)
Aug 30, 2010 15.16 15.38 14.98 14.99 3,644,932 -0.26(-1.74%)
Aug 27, 2010 15.20 15.34 14.79 15.25 4,654,830 +0.27(+1.83%)
Aug 26, 2010 15.03 15.29 14.96 14.98 5,245,352 -0.03(-0.20%)
Aug 25, 2010 14.63 15.04 14.39 15.01 6,665,483 +0.26(+1.80%)
Aug 24, 2010 15.02 15.02 14.73 14.74 5,397,060 -0.42(-2.78%)
Aug 23, 2010 15.52 15.66 15.13 15.16 3,257,903 -0.32(-2.09%)
Aug 20, 2010 15.66 15.76 15.30 15.49 5,032,130 -0.27(-1.74%)
Aug 19, 2010 15.94 16.01 15.54 15.76 4,763,738 -0.26(-1.59%)
Aug 18, 2010 15.76 16.07 15.53 16.02 4,815,402 +0.18(+1.11%)
Aug 17, 2010 15.86 16.06 15.71 15.84 3,905,876 +0.10(+0.62%)
Aug 16, 2010 15.28 15.87 15.18 15.74 5,125,309 +0.37(+2.43%)
Aug 13, 2010 15.37 15.62 15.37 15.37 3,163,959 -0.09(-0.57%)
Aug 12, 2010 15.51 15.64 15.37 15.46 3,324,586 -0.31(-1.99%)
Aug 11, 2010 16.08 16.14 15.69 15.77 7,230,641 -0.62(-3.77%)
Aug 10, 2010 16.66 16.66 16.22 16.39 4,607,682 -0.43(-2.57%)
Aug 09, 2010 16.85 16.96 16.74 16.82 3,829,214 +0.08(+0.47%)
Aug 06, 2010 16.63 16.82 16.16 16.74 6,720,897 -0.16(-0.93%)
Aug 05, 2010 16.97 17.08 16.72 16.90 3,750,959 -0.15(-0.86%)
Aug 04, 2010 16.48 17.19 16.36 17.04 17,345,384 +1.18(+7.42%)
Aug 03, 2010 16.09 16.15 15.68 15.87 8,314,230 -0.31(-1.94%)
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.