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 29, 2009	21.46	22.56	21.41	22.51	8,361,003	+0.66(+3.00%)
May 28, 2009	21.36	22.49	21.10	21.86	7,154,741	+0.18(+0.81%)
May 27, 2009	21.87	22.22	21.64	21.68	5,329,516	-0.29(-1.34%)
May 26, 2009	21.17	22.23	20.92	21.98	6,401,065	+0.53(+2.47%)
May 22, 2009	21.61	21.90	21.05	21.45	4,637,106	-0.11(-0.50%)
May 21, 2009	20.96	21.79	20.94	21.55	6,831,926	-0.07(-0.32%)
May 20, 2009	21.69	22.75	21.53	21.62	10,163,441	+0.01(+0.05%)
May 19, 2009	20.90	21.98	20.08	21.61	8,080,665	+0.53(+2.51%)
May 18, 2009	20.60	21.27	20.58	21.08	6,968,033	+0.49(+2.38%)
May 15, 2009	19.54	21.16	19.54	20.60	14,823,394	+0.93(+4.73%)
May 14, 2009	19.12	20.03	19.03	19.66	7,931,157	+0.59(+3.08%)
May 13, 2009	19.36	19.61	19.08	19.08	7,183,968	-0.62(-3.13%)
May 12, 2009	19.83	20.13	19.35	19.69	6,442,416	-0.06(-0.30%)
May 11, 2009	19.38	20.22	19.25	19.75	6,634,012	-0.01(-0.05%)
May 08, 2009	19.15	19.89	19.05	19.76	6,977,507	+0.71(+3.70%)
May 07, 2009	19.79	19.96	18.97	19.06	7,944,000	-0.84(-4.23%)
May 06, 2009	21.19	21.56	19.46	19.90	15,235,108	-1.04(-4.96%)
May 05, 2009	21.13	21.55	20.57	20.94	12,085,210	+0.34(+1.63%)
May 04, 2009	19.73	20.80	19.64	20.60	9,558,391	+1.02(+5.19%)

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.