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 (%)
Jun 30, 2009 21.26 21.66 20.93 21.30 11,765,711 +0.89(+4.37%)
Jun 29, 2009 20.51 20.72 20.18 20.41 3,604,702 -0.09(-0.43%)
Jun 26, 2009 20.48 20.95 20.41 20.50 5,510,688 -0.15(-0.71%)
Jun 25, 2009 20.35 20.64 19.97 20.64 5,981,575 +0.11(+0.53%)
Jun 24, 2009 19.71 20.65 19.71 20.54 7,088,113 +0.51(+2.55%)
Jun 23, 2009 19.60 20.09 19.47 20.03 10,659,031 +0.44(+2.25%)
Jun 22, 2009 20.04 20.15 19.53 19.59 6,364,717 -0.74(-3.62%)
Jun 19, 2009 20.07 20.51 20.07 20.32 7,867,277 +0.20(+0.97%)
Jun 18, 2009 20.39 20.49 19.85 20.12 6,333,259 -0.30(-1.49%)
Jun 17, 2009 20.60 20.85 20.28 20.43 7,160,495 +0.03(+0.14%)
Jun 16, 2009 20.74 21.37 20.40 20.40 5,714,407 -0.56(-2.67%)
Jun 15, 2009 21.23 21.43 20.79 20.96 6,083,577 -0.55(-2.55%)
Jun 12, 2009 21.38 21.61 21.18 21.51 5,240,148 +0.06(+0.27%)
Jun 11, 2009 21.52 21.91 21.32 21.45 6,150,943 -0.09(-0.41%)
Jun 10, 2009 21.62 21.92 21.11 21.54 10,304,954 -0.04(-0.18%)
Jun 09, 2009 22.08 22.30 21.52 21.58 7,307,474 -0.17(-0.77%)
Jun 08, 2009 21.78 22.55 21.37 21.74 8,555,100 -0.81(-3.61%)
Jun 05, 2009 23.02 23.02 22.05 22.56 4,265,552 -0.13(-0.56%)
Jun 04, 2009 22.66 22.96 22.29 22.68 5,467,346 +0.16(+0.70%)
Jun 03, 2009 22.49 22.99 22.09 22.53 8,230,466 -0.13(-0.56%)
Jun 02, 2009 22.80 23.18 22.58 22.65 5,916,315 -0.35(-1.53%)
Jun 01, 2009 23.22 23.30 22.63 23.01 8,231,549 +0.46(+2.04%)
May 29, 2009 21.49 22.60 21.44 22.55 8,349,076 +0.66(+3.00%)
May 28, 2009 21.39 22.52 21.13 21.89 7,144,535 +0.18(+0.81%)
May 27, 2009 21.90 22.25 21.67 21.71 5,321,913 -0.29(-1.34%)
May 26, 2009 21.20 22.26 20.95 22.01 6,391,934 +0.53(+2.47%)
May 22, 2009 21.64 21.93 21.08 21.48 4,630,491 -0.11(-0.50%)
May 21, 2009 20.99 21.82 20.97 21.59 6,822,180 -0.07(-0.32%)
May 20, 2009 21.72 22.78 21.56 21.65 10,148,943 +0.01(+0.05%)
May 19, 2009 20.93 22.01 20.10 21.64 8,069,138 +0.53(+2.51%)
May 18, 2009 20.62 21.30 20.61 21.11 6,958,092 +0.49(+2.38%)
May 15, 2009 19.57 21.19 19.57 20.62 14,802,248 +0.93(+4.73%)
May 14, 2009 19.14 20.06 19.06 19.69 7,919,843 +0.59(+3.08%)
May 13, 2009 19.39 19.63 19.10 19.10 7,173,719 -0.62(-3.13%)
May 12, 2009 19.86 20.15 19.38 19.72 6,433,226 -0.06(-0.30%)
May 11, 2009 19.41 20.25 19.28 19.78 6,624,548 -0.01(-0.05%)
May 08, 2009 19.17 19.92 19.07 19.79 6,967,554 +0.71(+3.70%)
May 07, 2009 19.82 19.99 19.00 19.08 7,932,668 -0.84(-4.23%)
May 06, 2009 21.22 21.60 19.49 19.93 15,213,374 -1.04(-4.96%)
May 05, 2009 21.16 21.58 20.60 20.97 12,067,970 +0.34(+1.63%)
May 04, 2009 19.76 20.83 19.66 20.63 9,544,756 +1.02(+5.19%)
May 01, 2009 19.96 20.27 19.11 19.61 10,120,496 -0.34(-1.72%)
Apr 30, 2009 20.29 20.71 19.88 19.96 9,571,289 -0.10(-0.49%)
Apr 29, 2009 20.20 20.72 19.86 20.06 8,519,652 +0.13(+0.64%)
Apr 28, 2009 19.22 20.81 19.21 19.93 13,818,664 +0.34(+1.75%)
Apr 27, 2009 19.16 19.95 18.95 19.59 6,783,070 +0.00(+0.00%)
Apr 24, 2009 19.11 19.73 18.64 19.59 6,357,548 +0.57(+2.99%)
Apr 23, 2009 18.92 19.10 18.19 19.02 5,710,216 +0.14(+0.73%)
Apr 22, 2009 18.48 19.75 18.43 18.88 9,598,742 +0.06(+0.31%)
Apr 21, 2009 17.70 18.92 17.65 18.82 10,325,646 +1.40(+8.05%)
Apr 20, 2009 17.75 18.26 17.14 17.42 7,829,442 -0.84(-4.62%)
Apr 17, 2009 18.57 18.57 17.75 18.26 11,690,618 -0.37(-2.00%)
Apr 16, 2009 19.39 19.50 18.13 18.63 10,799,147 -0.16(-0.83%)
Apr 15, 2009 18.28 19.03 18.24 18.79 7,940,506 +0.38(+2.08%)
Apr 14, 2009 18.97 19.24 18.32 18.41 6,228,010 -0.64(-3.35%)
Apr 13, 2009 19.71 19.72 18.78 19.05 4,528,353 -0.26(-1.37%)
Apr 09, 2009 19.72 19.93 19.02 19.31 7,236,659 +0.07(+0.36%)
Apr 08, 2009 18.98 19.47 18.67 19.24 7,529,005 +0.44(+2.35%)
Apr 07, 2009 19.08 19.40 18.64 18.80 6,720,051 -0.51(-2.64%)
Apr 06, 2009 20.09 20.20 18.82 19.31 7,338,550 -0.99(-4.88%)
Apr 03, 2009 18.89 20.49 18.89 20.30 8,130,407 +1.23(+6.43%)
Apr 02, 2009 18.11 19.66 18.11 19.07 7,410,309 +1.04(+5.76%)
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.