Indicators

Electronic Arts (NQ: EA )

132.88 +1.65 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.37	16.33	15.98	16.17	4,060,687	-0.21(-1.26%)
May 27, 2010	16.21	16.39	16.18	16.37	3,913,468	+0.46(+2.86%)
May 26, 2010	16.00	16.47	15.87	15.92	6,378,644	+0.01(+0.09%)
May 25, 2010	15.61	15.94	15.50	15.90	9,639,917	-0.04(-0.25%)
May 24, 2010	16.26	16.36	15.92	15.94	7,040,208	-0.41(-2.51%)
May 21, 2010	15.79	16.49	15.74	16.35	10,683,999	+0.32(+2.02%)
May 20, 2010	16.07	16.59	15.99	16.03	8,805,871	-0.73(-4.38%)
May 19, 2010	17.19	17.19	16.71	16.77	7,061,398	-0.41(-2.39%)
May 18, 2010	17.52	17.72	17.05	17.18	7,458,147	-0.22(-1.24%)
May 17, 2010	16.97	17.46	16.85	17.39	7,669,353	+0.33(+1.95%)
May 14, 2010	17.39	17.52	16.87	17.06	12,328,259	-0.66(-3.70%)
May 13, 2010	17.28	17.96	17.23	17.72	10,265,693	+0.37(+2.15%)
May 12, 2010	17.48	17.83	17.19	17.34	21,817,512	-1.07(-5.80%)
May 11, 2010	18.54	18.73	17.98	18.41	17,324,968	+0.55(+3.07%)
May 10, 2010	17.81	18.33	17.57	17.86	12,023,312	+0.60(+3.46%)
May 07, 2010	17.71	18.40	17.14	17.27	20,684,712	-0.54(-3.03%)
May 06, 2010	18.87	18.89	16.70	17.80	20,160,178	-1.10(-5.80%)
May 05, 2010	18.98	19.20	18.67	18.90	10,467,894	+0.23(+1.21%)
May 04, 2010	19.11	19.14	18.52	18.68	6,842,237	-0.64(-3.30%)

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.