Skip to main content

Electronic Arts (NQ: EA )

132.05 -3.01 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 47.30 47.91 46.99 47.80 3,121,353 -0.07(-0.14%)
Aug 28, 2008 46.81 48.58 46.79 47.87 3,065,839 +0.82(+1.75%)
Aug 27, 2008 46.07 47.39 46.04 47.05 2,694,217 +0.78(+1.69%)
Aug 26, 2008 45.89 46.85 45.81 46.26 3,119,487 +0.41(+0.90%)
Aug 25, 2008 46.92 46.97 45.72 45.85 2,873,899 -0.91(-1.95%)
Aug 22, 2008 45.85 46.99 45.85 46.76 2,330,263 +0.79(+1.73%)
Aug 21, 2008 45.91 46.13 45.17 45.97 2,597,125 -0.12(-0.25%)
Aug 20, 2008 45.70 46.76 45.10 46.09 4,781,261 +0.62(+1.36%)
Aug 19, 2008 46.66 46.93 45.11 45.47 5,197,634 -1.30(-2.78%)
Aug 18, 2008 47.42 47.96 46.06 46.77 3,730,362 -0.47(-0.99%)
Aug 15, 2008 47.47 47.56 45.71 47.24 5,139,148 -0.35(-0.74%)
Aug 14, 2008 47.01 48.25 46.81 47.59 3,898,187 +0.14(+0.29%)
Aug 13, 2008 47.16 47.70 46.36 47.46 4,922,132 -0.11(-0.23%)
Aug 12, 2008 46.34 47.98 46.28 47.57 5,304,997 +1.03(+2.21%)
Aug 11, 2008 45.73 47.23 45.33 46.54 4,115,274 +0.85(+1.86%)
Aug 08, 2008 45.29 46.20 44.84 45.68 4,530,154 +0.66(+1.46%)
Aug 07, 2008 44.46 45.76 44.15 45.03 5,961,768 +0.49(+1.10%)
Aug 06, 2008 42.40 44.56 42.38 44.54 6,221,577 +1.62(+3.76%)
Aug 05, 2008 41.35 43.06 41.25 42.92 5,928,810 +1.99(+4.86%)
Aug 04, 2008 41.68 41.90 40.32 40.94 6,590,634 -1.08(-2.56%)
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.