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 (%)
Sep 30, 2010 16.10 16.43 15.93 16.13 6,161,820 +0.21(+1.34%)
Sep 29, 2010 16.16 16.25 15.81 15.92 3,076,644 -0.31(-1.93%)
Sep 28, 2010 15.98 16.34 15.90 16.23 4,425,248 -0.02(-0.12%)
Sep 27, 2010 16.09 16.37 16.08 16.25 2,661,316 +0.11(+0.67%)
Sep 24, 2010 16.01 16.27 15.98 16.14 3,442,367 +0.29(+1.86%)
Sep 23, 2010 15.64 16.00 15.60 15.85 4,251,727 +0.01(+0.06%)
Sep 22, 2010 15.97 16.12 15.80 15.84 3,412,156 -0.14(-0.86%)
Sep 21, 2010 16.00 16.12 15.86 15.98 3,175,759 -0.06(-0.37%)
Sep 20, 2010 15.99 16.19 15.92 16.04 5,106,998 +0.09(+0.57%)
Sep 17, 2010 16.18 16.18 15.88 15.94 4,158,671 -0.38(-2.30%)
Sep 15, 2010 16.26 16.40 16.15 16.32 2,572,514 -0.06(-0.39%)
Sep 14, 2010 16.15 16.46 16.13 16.38 4,143,197 +0.17(+1.06%)
Sep 13, 2010 16.07 16.27 16.02 16.21 3,165,478 +0.28(+1.79%)
Sep 10, 2010 16.03 16.22 15.88 15.93 2,527,110 -0.04(-0.25%)
Sep 09, 2010 16.19 16.21 15.87 15.97 2,074,410 +0.03(+0.18%)
Sep 08, 2010 15.84 16.02 15.58 15.94 4,079,412 +0.19(+1.18%)
Sep 07, 2010 16.00 16.16 15.72 15.75 2,956,125 -0.39(-2.43%)
Sep 03, 2010 16.27 16.55 16.08 16.14 3,868,018 +0.10(+0.61%)
Sep 02, 2010 15.68 16.09 15.59 16.04 3,725,597 +0.25(+1.55%)
Sep 01, 2010 15.18 15.81 15.18 15.80 7,062,776 +0.86(+5.78%)
Aug 31, 2010 14.55 15.04 14.55 14.94 10,705,418 -0.05(-0.33%)
Aug 30, 2010 15.16 15.38 14.98 14.99 3,644,887 -0.26(-1.74%)
Aug 27, 2010 15.20 15.34 14.79 15.25 4,654,772 +0.27(+1.83%)
Aug 26, 2010 15.03 15.29 14.96 14.98 5,245,287 -0.03(-0.20%)
Aug 25, 2010 14.63 15.04 14.39 15.01 6,665,401 +0.26(+1.80%)
Aug 24, 2010 15.02 15.02 14.73 14.74 5,396,993 -0.42(-2.78%)
Aug 23, 2010 15.53 15.66 15.13 15.16 3,257,862 -0.32(-2.09%)
Aug 20, 2010 15.66 15.76 15.30 15.49 5,032,068 -0.27(-1.74%)
Aug 19, 2010 15.94 16.01 15.54 15.76 4,763,679 -0.25(-1.59%)
Aug 18, 2010 15.76 16.07 15.53 16.02 4,815,343 +0.18(+1.11%)
Aug 17, 2010 15.86 16.06 15.71 15.84 3,905,827 +0.10(+0.62%)
Aug 16, 2010 15.28 15.87 15.18 15.74 5,125,246 +0.37(+2.43%)
Aug 13, 2010 15.37 15.62 15.37 15.37 3,163,920 -0.09(-0.57%)
Aug 12, 2010 15.51 15.64 15.37 15.46 3,324,545 -0.31(-1.99%)
Aug 11, 2010 16.08 16.14 15.69 15.77 7,230,552 -0.62(-3.77%)
Aug 10, 2010 16.66 16.66 16.22 16.39 4,607,625 -0.43(-2.57%)
Aug 09, 2010 16.85 16.96 16.74 16.82 3,829,166 +0.08(+0.47%)
Aug 06, 2010 16.63 16.82 16.16 16.74 6,720,814 -0.16(-0.93%)
Aug 05, 2010 16.97 17.08 16.72 16.90 3,750,913 -0.15(-0.86%)
Aug 04, 2010 16.48 17.19 16.36 17.05 17,345,170 +1.18(+7.42%)
Aug 03, 2010 16.09 16.15 15.68 15.87 8,314,127 -0.31(-1.94%)
Aug 02, 2010 15.82 16.23 15.69 16.18 5,577,314 +0.56(+3.58%)
Jul 30, 2010 15.57 15.76 15.31 15.62 3,602,731 -0.08(-0.50%)
Jul 29, 2010 15.90 16.06 15.38 15.70 4,191,184 -0.15(-0.93%)
Jul 28, 2010 16.00 16.19 15.73 15.85 2,818,179 -0.35(-2.18%)
Jul 27, 2010 16.10 16.27 16.02 16.20 3,812,758 +0.13(+0.79%)
Jul 26, 2010 15.55 16.08 15.53 16.07 4,412,053 +0.50(+3.21%)
Jul 23, 2010 15.18 15.58 15.12 15.57 4,613,092 +0.28(+1.86%)
Jul 22, 2010 14.70 15.41 14.64 15.29 4,828,230 +0.71(+4.84%)
Jul 21, 2010 15.10 15.10 14.51 14.58 4,007,038 -0.48(-3.19%)
Jul 20, 2010 14.52 15.07 14.44 15.06 5,078,157 +0.26(+1.79%)
Jul 19, 2010 14.32 14.82 14.32 14.80 3,959,408 +0.29(+2.03%)
Jul 16, 2010 15.19 15.20 14.50 14.51 5,609,325 -0.69(-4.52%)
Jul 15, 2010 15.07 15.23 14.82 15.19 5,079,149 +0.11(+0.72%)
Jul 14, 2010 14.91 15.15 14.86 15.08 4,208,592 +0.24(+1.59%)
Jul 13, 2010 14.64 14.92 14.62 14.85 4,028,844 +0.32(+2.23%)
Jul 12, 2010 14.50 14.68 14.42 14.52 2,968,133 -0.03(-0.20%)
Jul 09, 2010 14.53 14.65 14.46 14.55 3,125,622 +0.08(+0.54%)
Jul 08, 2010 14.68 14.77 14.27 14.48 5,080,497 -0.19(-1.27%)
Jul 07, 2010 14.14 14.66 14.07 14.66 3,921,361 +0.51(+3.60%)
Jul 06, 2010 14.48 14.51 14.04 14.15 5,472,726 -0.17(-1.16%)
Jul 02, 2010 14.13 14.45 14.02 14.32 5,884,039 +0.26(+1.88%)
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.