Skip to main content

Electronic Arts (NQ: EA )

121.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.44 23.59 23.07 23.19 2,889,011 -0.16(-0.69%)
May 23, 2011 23.36 23.47 23.07 23.35 3,186,736 -0.29(-1.23%)
May 20, 2011 23.71 23.89 23.44 23.64 4,462,206 -0.14(-0.59%)
May 19, 2011 23.69 23.95 23.59 23.78 3,651,408 +0.06(+0.25%)
May 18, 2011 23.24 23.85 23.23 23.72 3,410,918 +0.34(+1.45%)
May 17, 2011 23.11 23.69 23.09 23.38 5,705,153 +0.27(+1.17%)
May 16, 2011 23.56 23.68 23.09 23.11 5,474,645 -0.59(-2.49%)
May 13, 2011 22.92 24.05 22.92 23.70 10,671,248 +0.82(+3.58%)
May 12, 2011 22.60 23.09 22.44 22.88 4,239,870 +0.27(+1.19%)
May 11, 2011 22.65 22.98 22.33 22.61 5,631,302 -0.15(-0.66%)
May 10, 2011 22.09 22.88 21.97 22.76 7,405,647 +0.72(+3.27%)
May 09, 2011 21.75 22.23 21.69 22.04 5,603,551 +0.29(+1.33%)
May 06, 2011 21.68 22.17 21.38 21.75 7,552,323 +0.07(+0.32%)
May 05, 2011 20.85 21.72 20.63 21.68 18,048,260 +1.76(+8.84%)
May 04, 2011 20.19 20.31 19.50 19.92 7,049,669 -0.24(-1.19%)
May 03, 2011 20.29 20.73 19.95 20.16 3,468,224 -0.14(-0.69%)
May 02, 2011 20.27 20.45 19.86 20.30 5,406,091 +0.12(+0.59%)
Apr 29, 2011 20.49 20.72 20.16 20.18 5,710,186 -0.31(-1.51%)
Apr 28, 2011 20.25 20.55 20.14 20.49 4,141,296 +0.25(+1.24%)
Apr 27, 2011 20.26 20.26 19.91 20.24 5,143,165 +0.01(+0.05%)
Apr 26, 2011 20.36 20.51 20.13 20.23 8,833,358 -0.31(-1.51%)
Apr 25, 2011 20.52 20.72 20.40 20.54 2,622,775 +0.13(+0.64%)
Apr 21, 2011 20.55 20.68 20.35 20.41 2,593,596 -0.09(-0.44%)
Apr 20, 2011 20.25 20.52 20.13 20.50 4,900,734 +0.51(+2.55%)
Apr 19, 2011 19.87 20.02 19.84 19.99 3,994,284 +0.12(+0.60%)
Apr 18, 2011 19.88 19.94 19.56 19.87 5,033,140 -0.26(-1.29%)
Apr 15, 2011 19.99 20.17 19.76 20.13 3,775,176 +0.18(+0.90%)
Apr 14, 2011 19.77 20.03 19.64 19.95 3,352,273 +0.06(+0.30%)
Apr 13, 2011 19.80 20.19 19.74 19.89 4,648,937 +0.15(+0.76%)
Apr 12, 2011 19.71 19.79 19.58 19.74 4,186,189 -0.11(-0.55%)
Apr 11, 2011 19.92 20.08 19.63 19.85 3,776,904 -0.01(-0.05%)
Apr 08, 2011 20.38 20.52 19.72 19.86 4,536,832 -0.39(-1.93%)
Apr 07, 2011 20.18 20.46 20.09 20.25 3,121,669 +0.00(+0.00%)
Apr 06, 2011 20.02 20.37 19.99 20.25 5,056,410 +0.22(+1.10%)
Apr 05, 2011 19.64 20.29 19.59 20.03 6,911,632 +0.34(+1.73%)
Apr 04, 2011 19.74 19.89 19.55 19.69 3,589,951 -0.04(-0.20%)
Apr 01, 2011 19.70 20.00 19.61 19.73 5,693,124 +0.20(+1.02%)
Mar 31, 2011 19.67 19.78 19.40 19.53 3,861,946 -0.15(-0.76%)
Mar 30, 2011 19.75 19.85 19.60 19.68 3,295,982 +0.02(+0.10%)
Mar 29, 2011 19.70 19.81 19.49 19.66 3,362,869 -0.05(-0.25%)
Mar 28, 2011 19.71 19.95 19.66 19.71 3,459,598 +0.01(+0.05%)
Mar 25, 2011 19.83 19.90 19.54 19.70 3,704,533 -0.14(-0.71%)
Mar 24, 2011 19.14 19.99 19.14 19.84 6,856,639 +0.74(+3.87%)
Mar 23, 2011 18.74 19.14 18.62 19.10 7,811,767 +0.28(+1.49%)
Mar 22, 2011 18.94 19.07 18.73 18.82 4,219,819 -0.12(-0.63%)
Mar 21, 2011 18.98 19.17 18.74 18.94 4,823,925 +0.35(+1.88%)
Mar 18, 2011 18.84 18.90 18.44 18.59 8,190,695 -0.08(-0.43%)
Mar 17, 2011 18.43 18.74 18.28 18.67 6,131,586 +0.46(+2.53%)
Mar 16, 2011 18.27 18.60 18.15 18.21 8,157,623 -0.16(-0.87%)
Mar 15, 2011 18.09 18.47 18.07 18.37 5,519,922 -0.23(-1.24%)
Mar 14, 2011 18.34 18.63 18.10 18.60 4,769,091 +0.06(+0.32%)
Mar 11, 2011 18.42 18.60 18.18 18.54 3,820,527 +0.01(+0.07%)
Mar 10, 2011 18.46 18.59 18.13 18.53 4,444,693 -0.09(-0.50%)
Mar 09, 2011 18.66 18.76 18.45 18.62 2,724,117 -0.13(-0.68%)
Mar 08, 2011 18.53 19.00 18.39 18.75 4,518,647 +0.30(+1.61%)
Mar 07, 2011 18.82 18.95 18.26 18.45 6,825,869 -0.34(-1.81%)
Mar 04, 2011 18.93 19.00 18.37 18.79 5,422,791 -0.16(-0.87%)
Mar 03, 2011 18.89 19.23 18.85 18.95 5,323,184 +0.24(+1.31%)
Mar 02, 2011 18.45 18.91 18.44 18.71 4,260,791 +0.31(+1.68%)
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.