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, 2010 14.34 14.51 14.09 14.12 9,542,387 -0.25(-1.71%)
Jun 29, 2010 14.57 14.72 14.22 14.37 13,122,785 -0.48(-3.22%)
Jun 25, 2010 14.77 14.92 14.55 14.85 7,314,641 +0.10(+0.65%)
Jun 24, 2010 14.96 15.04 14.73 14.75 5,517,389 -0.25(-1.64%)
Jun 23, 2010 15.03 15.18 14.88 15.00 5,336,320 -0.03(-0.20%)
Jun 22, 2010 15.45 15.53 14.99 15.02 5,439,162 -0.45(-2.91%)
Jun 21, 2010 15.81 16.00 15.42 15.48 4,655,308 -0.25(-1.56%)
Jun 18, 2010 15.85 15.87 15.62 15.72 4,960,448 -0.14(-0.87%)
Jun 17, 2010 15.75 15.98 15.69 15.86 5,370,686 +0.16(+1.00%)
Jun 16, 2010 15.94 15.99 15.46 15.70 8,342,108 -0.29(-1.84%)
Jun 15, 2010 16.22 16.31 15.77 16.00 6,518,211 -0.05(-0.31%)
Jun 14, 2010 16.15 16.25 15.79 16.04 6,870,152 +0.04(+0.24%)
Jun 11, 2010 15.41 16.05 15.39 16.01 7,186,277 +0.39(+2.51%)
Jun 10, 2010 15.20 15.64 15.07 15.61 5,336,561 +0.70(+4.67%)
Jun 09, 2010 15.29 15.38 14.88 14.92 5,293,806 -0.27(-1.81%)
Jun 08, 2010 15.22 15.25 14.92 15.19 10,063,711 +0.13(+0.85%)
Jun 07, 2010 15.51 15.72 15.04 15.06 8,555,226 -0.44(-2.85%)
Jun 04, 2010 16.02 16.23 15.47 15.51 8,442,768 -0.90(-5.51%)
Jun 03, 2010 16.22 16.47 16.04 16.41 4,467,814 +0.36(+2.21%)
Jun 02, 2010 15.89 16.13 15.75 16.05 5,314,388 +0.27(+1.74%)
Jun 01, 2010 15.92 16.29 15.75 15.78 4,970,863 -0.41(-2.54%)
May 28, 2010 16.40 16.35 16.01 16.19 4,054,895 -0.21(-1.26%)
May 27, 2010 16.23 16.42 16.20 16.40 3,907,885 +0.46(+2.86%)
May 26, 2010 16.02 16.50 15.89 15.94 6,369,545 +0.01(+0.09%)
May 25, 2010 15.63 15.97 15.52 15.93 9,626,165 -0.04(-0.25%)
May 24, 2010 16.28 16.39 15.95 15.97 7,030,165 -0.41(-2.51%)
May 21, 2010 15.81 16.52 15.76 16.38 10,668,758 +0.32(+2.02%)
May 20, 2010 16.09 16.61 16.02 16.05 8,793,309 -0.74(-4.38%)
May 19, 2010 17.21 17.21 16.73 16.79 7,051,325 -0.41(-2.39%)
May 18, 2010 17.55 17.74 17.07 17.20 7,447,508 -0.22(-1.24%)
May 17, 2010 17.00 17.49 16.88 17.42 7,658,413 +0.33(+1.95%)
May 14, 2010 17.42 17.55 16.90 17.08 12,310,672 -0.66(-3.70%)
May 13, 2010 17.30 17.99 17.25 17.74 10,251,048 +0.37(+2.15%)
May 12, 2010 17.51 17.86 17.21 17.37 21,786,388 -1.07(-5.80%)
May 11, 2010 18.57 18.76 18.01 18.44 17,300,254 +0.55(+3.07%)
May 10, 2010 17.84 18.36 17.60 17.89 12,006,161 +0.60(+3.46%)
May 07, 2010 17.73 18.43 17.16 17.29 20,655,204 -0.54(-3.03%)
May 06, 2010 18.90 18.92 16.72 17.83 20,131,418 -1.10(-5.80%)
May 05, 2010 19.01 19.23 18.69 18.93 10,452,961 +0.23(+1.21%)
May 04, 2010 19.13 19.16 18.55 18.70 6,832,477 -0.64(-3.30%)
May 03, 2010 19.06 19.36 19.00 19.34 3,564,843 +0.34(+1.81%)
Apr 30, 2010 19.43 19.43 19.00 19.00 4,055,422 -0.42(-2.17%)
Apr 29, 2010 19.37 19.49 19.24 19.42 3,033,530 +0.17(+0.87%)
Apr 28, 2010 19.46 19.54 19.17 19.25 4,603,822 -0.14(-0.71%)
Apr 27, 2010 19.53 19.85 19.34 19.39 6,390,401 -0.13(-0.65%)
Apr 26, 2010 19.57 19.67 19.40 19.52 3,071,833 -0.07(-0.35%)
Apr 23, 2010 19.52 19.67 19.19 19.59 4,183,006 +0.13(+0.66%)
Apr 22, 2010 19.22 19.51 19.02 19.46 3,219,145 +0.09(+0.46%)
Apr 21, 2010 19.53 19.57 19.17 19.37 4,024,056 -0.22(-1.10%)
Apr 20, 2010 19.36 19.65 19.30 19.59 4,029,231 +0.26(+1.32%)
Apr 19, 2010 19.10 19.40 19.08 19.33 4,326,167 +0.14(+0.72%)
Apr 16, 2010 19.20 19.45 19.01 19.19 6,464,937 +0.12(+0.62%)
Apr 15, 2010 19.61 19.62 19.06 19.07 7,203,015 -0.28(-1.47%)
Apr 14, 2010 18.97 19.41 18.95 19.36 7,095,354 +0.41(+2.17%)
Apr 13, 2010 19.05 19.07 18.77 18.95 3,605,616 -0.08(-0.41%)
Apr 12, 2010 18.89 19.27 18.89 19.03 5,272,195 +0.04(+0.21%)
Apr 09, 2010 18.79 19.11 18.79 18.99 5,533,394 +0.17(+0.89%)
Apr 08, 2010 18.74 18.90 18.52 18.82 3,272,636 +0.01(+0.05%)
Apr 07, 2010 18.84 18.87 18.56 18.81 3,780,436 +0.07(+0.37%)
Apr 06, 2010 18.73 18.85 18.49 18.74 4,124,511 +0.01(+0.05%)
Apr 05, 2010 18.58 18.79 18.52 18.73 2,870,793 +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.