Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.88 22.28 21.83 22.08 9,182,398 +0.02(+0.09%)
Aug 30, 2011 21.69 22.50 21.54 22.07 8,697,515 +0.27(+1.26%)
Aug 29, 2011 21.30 22.19 21.20 21.79 8,397,072 +0.76(+3.63%)
Aug 26, 2011 19.83 21.15 19.82 21.03 11,725,865 +1.08(+5.39%)
Aug 25, 2011 19.99 20.06 19.54 19.95 6,180,677 +0.06(+0.30%)
Aug 24, 2011 19.79 19.98 19.40 19.89 3,461,371 +0.03(+0.15%)
Aug 23, 2011 19.23 19.86 18.65 19.86 5,680,548 +0.69(+3.62%)
Aug 22, 2011 19.25 19.50 19.01 19.17 6,580,236 +0.28(+1.50%)
Aug 19, 2011 18.12 19.39 18.09 18.89 10,525,008 +0.43(+2.33%)
Aug 18, 2011 18.92 18.96 18.01 18.46 7,699,117 -1.01(-5.20%)
Aug 17, 2011 19.70 19.96 19.10 19.47 6,453,463 -0.11(-0.57%)
Aug 16, 2011 19.67 19.80 19.24 19.58 4,708,752 -0.23(-1.18%)
Aug 15, 2011 19.51 19.94 19.36 19.82 5,565,522 +0.32(+1.66%)
Aug 12, 2011 18.71 19.50 18.34 19.49 11,295,268 +0.76(+4.07%)
Aug 11, 2011 17.88 18.95 17.64 18.73 15,592,549 +1.50(+8.68%)
Aug 10, 2011 17.86 17.86 17.14 17.23 14,078,315 -0.96(-5.27%)
Aug 09, 2011 18.05 18.23 17.19 18.19 14,499,899 +0.44(+2.48%)
Aug 08, 2011 19.10 19.26 17.75 17.75 10,585,796 -1.81(-9.25%)
Aug 05, 2011 19.84 20.04 18.61 19.56 11,687,665 -0.15(-0.74%)
Aug 04, 2011 20.58 20.68 19.70 19.71 9,730,377 -1.16(-5.58%)
Aug 03, 2011 20.72 20.93 20.27 20.87 6,817,020 +0.13(+0.61%)
Aug 02, 2011 21.30 21.70 20.73 20.74 8,250,232 -0.72(-3.37%)
Aug 01, 2011 21.91 21.97 21.28 21.47 6,189,319 -0.29(-1.35%)
Jul 29, 2011 21.89 22.14 21.57 21.76 5,235,876 -0.30(-1.37%)
Jul 28, 2011 22.41 22.55 22.03 22.07 5,070,574 -0.40(-1.78%)
Jul 27, 2011 23.84 23.84 22.36 22.47 15,553,811 -0.82(-3.53%)
Jul 26, 2011 23.66 23.67 23.20 23.29 7,230,550 -0.25(-1.08%)
Jul 25, 2011 23.33 23.79 23.14 23.54 6,578,839 +0.14(+0.58%)
Jul 22, 2011 23.44 23.52 23.37 23.41 7,528,523 +0.04(+0.17%)
Jul 21, 2011 23.51 23.60 23.25 23.37 8,852,859 -0.12(-0.50%)
Jul 20, 2011 23.67 23.67 23.32 23.48 9,571,541 -0.09(-0.37%)
Jul 19, 2011 23.28 23.71 23.28 23.57 9,479,543 +0.48(+2.08%)
Jul 18, 2011 23.03 23.14 22.80 23.09 5,741,231 +0.01(+0.04%)
Jul 15, 2011 23.11 23.25 22.91 23.08 10,860,953 +0.09(+0.38%)
Jul 14, 2011 22.97 23.24 22.68 22.99 9,575,811 -0.39(-1.67%)
Jul 13, 2011 22.84 23.95 22.82 23.39 14,274,950 -0.25(-1.08%)
Jul 12, 2011 23.86 24.03 23.60 23.64 5,461,268 -0.22(-0.90%)
Jul 11, 2011 24.41 24.42 23.73 23.86 3,757,405 -0.65(-2.63%)
Jul 08, 2011 24.04 24.50 23.95 24.50 4,374,337 +0.22(+0.89%)
Jul 07, 2011 24.05 24.38 23.94 24.29 3,880,234 +0.47(+1.97%)
Jul 06, 2011 23.80 24.01 23.69 23.82 4,204,934 +0.03(+0.12%)
Jul 05, 2011 23.72 24.30 23.62 23.79 5,188,199 +0.13(+0.54%)
Jul 01, 2011 23.05 23.67 22.89 23.66 5,019,922 +0.58(+2.50%)
Jun 30, 2011 23.09 23.20 22.82 23.08 4,455,043 -0.01(-0.04%)
Jun 29, 2011 21.99 23.41 21.99 23.09 8,912,192 +1.04(+4.70%)
Jun 28, 2011 21.34 22.08 21.25 22.06 6,118,075 +0.82(+3.87%)
Jun 27, 2011 21.30 21.40 21.13 21.23 4,923,201 -0.06(-0.28%)
Jun 24, 2011 21.39 21.42 21.14 21.29 5,133,297 -0.13(-0.59%)
Jun 23, 2011 21.78 21.78 21.00 21.42 10,964,295 -0.63(-2.84%)
Jun 22, 2011 22.09 22.29 22.00 22.05 2,398,592 -0.14(-0.62%)
Jun 21, 2011 22.01 22.31 21.70 22.18 4,191,405 +0.31(+1.43%)
Jun 20, 2011 21.93 22.01 21.71 21.87 2,766,659 +0.12(+0.54%)
Jun 17, 2011 22.24 22.30 21.71 21.75 5,173,381 -0.18(-0.80%)
Jun 16, 2011 22.23 22.36 21.72 21.93 4,660,186 -0.29(-1.32%)
Jun 15, 2011 22.46 22.88 22.17 22.22 7,089,301 -0.46(-2.05%)
Jun 14, 2011 22.45 22.76 22.30 22.69 4,909,900 +0.40(+1.78%)
Jun 13, 2011 22.33 22.52 22.25 22.29 4,176,492 -0.01(-0.07%)
Jun 10, 2011 22.47 22.69 22.28 22.30 4,189,732 -0.29(-1.28%)
Jun 09, 2011 22.33 22.66 22.06 22.59 3,614,348 +0.37(+1.67%)
Jun 08, 2011 22.77 22.84 22.14 22.22 6,819,341 -0.62(-2.70%)
Jun 07, 2011 23.33 23.33 22.57 22.84 6,820,736 -0.44(-1.87%)
Jun 06, 2011 23.72 23.79 23.19 23.27 4,267,361 -0.23(-0.98%)
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.