Skip to main content

Electronic Arts (NQ: EA )

142.56 +2.12 (+1.51%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.30 14.48 14.05 14.08 9,568,204 -0.24(-1.71%)
Jun 29, 2010 14.53 14.68 14.18 14.33 13,158,288 -0.48(-3.22%)
Jun 25, 2010 14.73 14.88 14.51 14.81 7,334,431 +0.10(+0.65%)
Jun 24, 2010 14.92 15.00 14.69 14.71 5,532,316 -0.24(-1.63%)
Jun 23, 2010 14.99 15.14 14.84 14.95 5,350,757 -0.03(-0.20%)
Jun 22, 2010 15.40 15.49 14.95 14.98 5,453,878 -0.45(-2.91%)
Jun 21, 2010 15.77 15.95 15.38 15.43 4,667,903 -0.24(-1.56%)
Jun 18, 2010 15.81 15.83 15.58 15.68 4,973,869 -0.14(-0.87%)
Jun 17, 2010 15.71 15.93 15.65 15.82 5,385,217 +0.16(+1.00%)
Jun 16, 2010 15.89 15.94 15.41 15.66 8,364,678 -0.29(-1.84%)
Jun 15, 2010 16.18 16.27 15.73 15.95 6,535,846 -0.05(-0.31%)
Jun 14, 2010 16.11 16.20 15.75 16.00 6,888,739 +0.04(+0.24%)
Jun 11, 2010 15.37 16.01 15.35 15.96 7,205,720 +0.39(+2.51%)
Jun 10, 2010 15.16 15.60 15.03 15.57 5,350,999 +0.69(+4.67%)
Jun 09, 2010 15.25 15.34 14.84 14.88 5,308,128 -0.27(-1.81%)
Jun 08, 2010 15.18 15.21 14.88 15.15 10,090,938 +0.13(+0.85%)
Jun 07, 2010 15.46 15.68 15.00 15.02 8,578,372 -0.44(-2.85%)
Jun 04, 2010 15.97 16.19 15.42 15.46 8,465,610 -0.90(-5.51%)
Jun 03, 2010 16.18 16.42 16.00 16.37 4,479,902 +0.35(+2.21%)
Jun 02, 2010 15.84 16.09 15.71 16.01 5,328,766 +0.27(+1.74%)
Jun 01, 2010 15.87 16.25 15.71 15.74 4,984,312 -0.41(-2.54%)
May 28, 2010 16.35 16.30 15.96 16.15 4,065,865 -0.21(-1.26%)
May 27, 2010 16.19 16.37 16.16 16.35 3,918,458 +0.45(+2.86%)
May 26, 2010 15.98 16.45 15.85 15.90 6,386,778 +0.01(+0.09%)
May 25, 2010 15.59 15.92 15.48 15.88 9,652,209 -0.04(-0.25%)
May 24, 2010 16.24 16.34 15.90 15.92 7,049,185 -0.41(-2.52%)
May 21, 2010 15.77 16.47 15.72 16.33 10,697,622 +0.32(+2.02%)
May 20, 2010 16.05 16.57 15.97 16.01 8,817,099 -0.73(-4.38%)
May 19, 2010 17.17 17.17 16.69 16.74 7,070,402 -0.41(-2.39%)
May 18, 2010 17.50 17.69 17.03 17.16 7,467,657 -0.22(-1.24%)
May 17, 2010 16.95 17.44 16.83 17.37 7,679,132 +0.33(+1.95%)
May 14, 2010 17.37 17.50 16.85 17.04 12,343,978 -0.66(-3.70%)
May 13, 2010 17.25 17.94 17.20 17.69 10,278,782 +0.37(+2.15%)
May 12, 2010 17.46 17.81 17.17 17.32 21,845,330 -1.07(-5.80%)
May 11, 2010 18.52 18.71 17.96 18.39 17,347,058 +0.55(+3.07%)
May 10, 2010 17.79 18.31 17.55 17.84 12,038,643 +0.60(+3.46%)
May 07, 2010 17.68 18.38 17.12 17.24 20,711,086 -0.54(-3.03%)
May 06, 2010 18.85 18.87 16.68 17.78 20,185,884 -1.10(-5.80%)
May 05, 2010 18.96 19.18 18.64 18.88 10,481,241 +0.22(+1.21%)
May 04, 2010 19.08 19.11 18.50 18.65 6,850,962 -0.64(-3.30%)
May 03, 2010 19.00 19.31 18.95 19.29 3,574,488 +0.34(+1.81%)
Apr 30, 2010 19.38 19.38 18.95 18.95 4,066,393 -0.42(-2.17%)
Apr 29, 2010 19.32 19.43 19.18 19.37 3,041,737 +0.17(+0.87%)
Apr 28, 2010 19.41 19.48 19.12 19.20 4,616,278 -0.14(-0.71%)
Apr 27, 2010 19.47 19.80 19.29 19.34 6,407,690 -0.13(-0.65%)
Apr 26, 2010 19.51 19.62 19.35 19.46 3,080,144 -0.07(-0.35%)
Apr 23, 2010 19.46 19.62 19.14 19.53 4,194,323 +0.13(+0.66%)
Apr 22, 2010 19.17 19.45 18.96 19.41 3,227,855 +0.09(+0.46%)
Apr 21, 2010 19.47 19.51 19.12 19.32 4,034,943 -0.22(-1.10%)
Apr 20, 2010 19.31 19.60 19.25 19.53 4,040,132 +0.25(+1.32%)
Apr 19, 2010 19.05 19.35 19.03 19.28 4,337,872 +0.14(+0.72%)
Apr 16, 2010 19.15 19.40 18.96 19.14 6,482,428 +0.12(+0.62%)
Apr 15, 2010 19.56 19.57 19.00 19.02 7,222,503 -0.28(-1.47%)
Apr 14, 2010 18.92 19.36 18.90 19.31 7,114,550 +0.41(+2.17%)
Apr 13, 2010 18.99 19.02 18.72 18.90 3,615,371 -0.08(-0.41%)
Apr 12, 2010 18.84 19.22 18.84 18.97 5,286,458 +0.04(+0.21%)
Apr 09, 2010 18.73 19.06 18.73 18.94 5,548,365 +0.17(+0.89%)
Apr 08, 2010 18.69 18.85 18.47 18.77 3,281,490 +0.01(+0.05%)
Apr 07, 2010 18.79 18.82 18.51 18.76 3,790,664 +0.07(+0.37%)
Apr 06, 2010 18.68 18.80 18.44 18.69 4,135,669 +0.01(+0.05%)
Apr 05, 2010 18.53 18.74 18.47 18.68 2,878,559 +0.25(+1.38%)
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.