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, 2011 20.03 20.59 19.94 20.06 6,851,669 -0.17(-0.82%)
Sep 29, 2011 20.98 21.23 19.68 20.22 8,277,834 -0.38(-1.86%)
Sep 28, 2011 21.70 21.79 20.57 20.61 6,577,686 -0.89(-4.15%)
Sep 27, 2011 21.74 21.93 21.38 21.50 11,766,784 +0.16(+0.74%)
Sep 26, 2011 21.10 21.65 20.78 21.34 10,147,954 +0.51(+2.42%)
Sep 23, 2011 20.31 20.96 20.12 20.84 6,972,349 +0.48(+2.34%)
Sep 22, 2011 20.88 20.98 20.07 20.36 10,127,131 -1.17(-5.42%)
Sep 21, 2011 22.56 22.86 21.52 21.53 9,079,879 -0.94(-4.17%)
Sep 20, 2011 22.49 23.12 22.30 22.46 6,939,102 +0.03(+0.15%)
Sep 19, 2011 22.23 22.56 22.04 22.43 6,961,921 -0.14(-0.61%)
Sep 16, 2011 22.54 22.69 22.26 22.57 9,067,360 +0.04(+0.17%)
Sep 15, 2011 22.56 22.62 22.11 22.53 8,392,690 +0.28(+1.28%)
Sep 14, 2011 21.81 22.56 21.66 22.24 9,697,455 +0.56(+2.58%)
Sep 13, 2011 21.76 21.77 21.29 21.68 10,993,811 +0.04(+0.18%)
Sep 12, 2011 20.78 21.74 20.69 21.64 10,668,686 +0.70(+3.32%)
Sep 09, 2011 21.40 21.54 20.64 20.95 10,246,615 -0.71(-3.26%)
Sep 08, 2011 22.04 22.07 21.51 21.65 9,439,832 -0.46(-2.08%)
Sep 07, 2011 21.72 22.29 21.72 22.12 18,869,420 +0.65(+3.01%)
Sep 06, 2011 20.97 21.58 20.63 21.47 6,616,162 -0.09(-0.43%)
Sep 02, 2011 21.31 21.70 20.75 21.56 6,709,824 +0.02(+0.11%)
Sep 01, 2011 22.10 22.36 21.51 21.54 6,992,845 -0.61(-2.75%)
Aug 31, 2011 21.94 22.34 21.89 22.14 9,157,397 +0.02(+0.09%)
Aug 30, 2011 21.75 22.56 21.60 22.13 8,673,835 +0.27(+1.26%)
Aug 29, 2011 21.36 22.25 21.26 21.85 8,374,209 +0.76(+3.63%)
Aug 26, 2011 19.88 21.20 19.87 21.09 11,693,939 +1.08(+5.39%)
Aug 25, 2011 20.05 20.11 19.60 20.01 6,163,849 +0.06(+0.30%)
Aug 24, 2011 19.84 20.04 19.46 19.95 3,451,947 +0.03(+0.15%)
Aug 23, 2011 19.28 19.92 18.70 19.92 5,665,081 +0.70(+3.62%)
Aug 22, 2011 19.30 19.56 19.07 19.22 6,562,320 +0.28(+1.50%)
Aug 19, 2011 18.17 19.44 18.14 18.94 10,496,351 +0.43(+2.33%)
Aug 18, 2011 18.97 19.02 18.06 18.51 7,678,154 -1.02(-5.20%)
Aug 17, 2011 19.75 20.02 19.15 19.52 6,435,892 -0.11(-0.57%)
Aug 16, 2011 19.72 19.85 19.29 19.63 4,695,931 -0.24(-1.18%)
Aug 15, 2011 19.57 20.00 19.41 19.87 5,550,369 +0.32(+1.66%)
Aug 12, 2011 18.76 19.56 18.39 19.55 11,264,514 +0.77(+4.07%)
Aug 11, 2011 17.93 19.01 17.69 18.78 15,550,096 +1.50(+8.68%)
Aug 10, 2011 17.91 17.91 17.18 17.28 14,039,984 -0.96(-5.27%)
Aug 09, 2011 18.10 18.28 17.24 18.24 14,460,420 +0.44(+2.48%)
Aug 08, 2011 19.15 19.31 17.80 17.80 10,556,974 -1.81(-9.25%)
Aug 05, 2011 19.90 20.10 18.66 19.61 11,655,843 -0.15(-0.74%)
Aug 04, 2011 20.63 20.73 19.75 19.76 9,703,884 -1.17(-5.58%)
Aug 03, 2011 20.77 20.99 20.32 20.93 6,798,460 +0.13(+0.61%)
Aug 02, 2011 21.36 21.76 20.79 20.80 8,227,769 -0.73(-3.37%)
Aug 01, 2011 21.97 22.03 21.34 21.53 6,172,468 -0.29(-1.35%)
Jul 29, 2011 21.95 22.20 21.63 21.82 5,221,620 -0.30(-1.37%)
Jul 28, 2011 22.47 22.62 22.09 22.13 5,056,768 -0.40(-1.78%)
Jul 27, 2011 23.90 23.90 22.42 22.53 15,511,463 -0.82(-3.53%)
Jul 26, 2011 23.72 23.73 23.26 23.35 7,210,863 -0.26(-1.08%)
Jul 25, 2011 23.39 23.86 23.20 23.61 6,560,927 +0.14(+0.59%)
Jul 22, 2011 23.50 23.59 23.43 23.47 7,508,025 +0.04(+0.17%)
Jul 21, 2011 23.58 23.67 23.31 23.43 8,828,756 -0.12(-0.50%)
Jul 20, 2011 23.73 23.73 23.38 23.55 9,545,480 -0.09(-0.37%)
Jul 19, 2011 23.34 23.77 23.34 23.64 9,453,733 +0.48(+2.08%)
Jul 18, 2011 23.10 23.20 22.86 23.16 5,725,599 +0.01(+0.04%)
Jul 15, 2011 23.17 23.31 22.97 23.15 10,831,382 +0.09(+0.38%)
Jul 14, 2011 23.04 23.30 22.74 23.06 9,549,739 -0.39(-1.67%)
Jul 13, 2011 22.90 24.02 22.88 23.45 14,236,084 -0.25(-1.08%)
Jul 12, 2011 23.93 24.10 23.67 23.70 5,446,399 -0.22(-0.90%)
Jul 11, 2011 24.48 24.49 23.79 23.92 3,747,175 -0.65(-2.63%)
Jul 08, 2011 24.11 24.57 24.02 24.57 4,362,427 +0.22(+0.89%)
Jul 07, 2011 24.12 24.45 24.01 24.35 3,869,670 +0.47(+1.97%)
Jul 06, 2011 23.86 24.08 23.75 23.88 4,193,486 +0.03(+0.12%)
Jul 05, 2011 23.78 24.36 23.68 23.85 5,174,073 +0.13(+0.54%)
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.