Skip to main content

Electronic Arts (NQ: EA )

141.11 -1.48 (-1.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.34 24.11 21.43 22.28 26,035,486 -4.84(-17.85%)
Oct 30, 2008 28.49 28.61 25.92 27.12 7,478,896 -0.30(-1.11%)
Oct 29, 2008 25.65 28.76 25.24 27.42 7,649,248 +1.39(+5.33%)
Oct 28, 2008 22.88 26.22 22.88 26.04 7,838,173 +3.74(+16.75%)
Oct 27, 2008 23.95 24.20 22.23 22.30 6,847,424 -1.93(-7.95%)
Oct 24, 2008 24.41 25.81 24.21 24.23 5,803,704 -1.98(-7.54%)
Oct 23, 2008 26.01 27.15 24.75 26.20 6,326,600 +0.05(+0.19%)
Oct 22, 2008 27.46 27.61 25.34 26.15 4,560,678 -1.41(-5.11%)
Oct 21, 2008 29.64 29.79 27.54 27.56 4,652,499 -2.87(-9.42%)
Oct 20, 2008 29.73 30.44 28.26 30.43 5,502,963 +1.29(+4.43%)
Oct 17, 2008 26.66 30.19 26.39 29.14 8,592,985 +2.25(+8.37%)
Oct 16, 2008 26.91 26.92 24.02 26.89 8,895,731 +0.94(+3.62%)
Oct 15, 2008 28.51 28.98 25.87 25.95 5,391,897 -3.03(-10.46%)
Oct 14, 2008 31.81 32.39 28.76 28.98 7,488,113 -1.60(-5.24%)
Oct 13, 2008 28.34 30.83 28.24 30.58 7,406,839 +3.21(+11.72%)
Oct 10, 2008 26.90 28.70 25.64 27.38 13,019,199 +0.19(+0.68%)
Oct 09, 2008 28.57 29.32 27.03 27.19 6,615,736 -1.16(-4.10%)
Oct 08, 2008 27.94 30.25 27.68 28.35 9,738,035 -0.12(-0.41%)
Oct 07, 2008 31.08 31.34 28.15 28.47 8,668,174 -1.66(-5.52%)
Oct 06, 2008 30.94 31.65 28.25 30.13 11,153,268 -1.83(-5.72%)
Oct 03, 2008 33.91 33.91 31.53 31.96 11,896,236 -1.26(-3.80%)
Oct 02, 2008 34.14 34.65 33.08 33.22 8,046,455 -0.98(-2.86%)
Oct 01, 2008 35.86 35.95 33.71 34.20 7,083,005 -1.98(-5.46%)
Sep 30, 2008 36.29 36.68 34.33 36.18 9,745,098 +0.97(+2.75%)
Sep 29, 2008 38.36 38.69 35.21 35.21 6,845,264 -3.55(-9.16%)
Sep 26, 2008 37.92 38.90 37.66 38.76 7,676,848 +0.39(+1.02%)
Sep 25, 2008 38.63 39.72 38.21 38.37 5,408,084 -0.23(-0.58%)
Sep 24, 2008 38.29 39.27 37.52 38.59 6,964,869 -0.59(-1.50%)
Sep 23, 2008 40.24 40.86 38.46 39.18 5,931,585 -0.72(-1.81%)
Sep 22, 2008 42.57 42.81 39.84 39.91 5,400,310 -2.56(-6.03%)
Sep 19, 2008 44.09 44.11 40.92 42.47 10,164,577 -0.36(-0.84%)
Sep 18, 2008 41.13 42.91 40.26 42.83 7,886,678 +2.69(+6.70%)
Sep 17, 2008 41.62 42.85 40.10 40.14 8,873,863 -1.88(-4.47%)
Sep 16, 2008 42.47 43.34 41.26 42.02 8,223,922 -0.33(-0.79%)
Sep 15, 2008 42.65 43.52 41.78 42.35 5,051,219 -1.65(-3.76%)
Sep 12, 2008 43.11 44.21 42.84 44.00 4,234,544 -0.56(-1.25%)
Sep 11, 2008 44.30 44.71 43.59 44.56 4,183,372 -0.04(-0.09%)
Sep 10, 2008 44.20 44.94 43.77 44.60 5,556,211 +1.36(+3.14%)
Sep 09, 2008 45.12 45.66 43.13 43.24 6,657,644 -1.69(-3.77%)
Sep 08, 2008 44.65 45.70 43.95 44.93 6,242,566 -0.53(-1.16%)
Sep 05, 2008 44.74 45.69 44.08 45.46 4,892,645 +0.47(+1.04%)
Sep 04, 2008 46.41 46.57 44.99 44.99 3,824,341 -1.57(-3.38%)
Sep 03, 2008 47.92 48.10 45.92 46.57 4,632,777 -1.33(-2.78%)
Sep 02, 2008 48.57 49.07 47.54 47.90 4,616,541 +0.16(+0.33%)
Aug 29, 2008 47.24 47.85 46.93 47.74 3,125,332 -0.07(-0.14%)
Aug 28, 2008 46.75 48.52 46.73 47.81 3,069,748 +0.82(+1.75%)
Aug 27, 2008 46.01 47.33 45.99 46.99 2,697,652 +0.78(+1.69%)
Aug 26, 2008 45.83 46.79 45.75 46.20 3,123,464 +0.41(+0.90%)
Aug 25, 2008 46.86 46.91 45.67 45.79 2,877,563 -0.91(-1.95%)
Aug 22, 2008 45.79 46.93 45.79 46.70 2,333,234 +0.79(+1.73%)
Aug 21, 2008 45.85 46.07 45.11 45.91 2,600,437 -0.12(-0.26%)
Aug 20, 2008 45.65 46.70 45.04 46.03 4,787,357 +0.62(+1.36%)
Aug 19, 2008 46.60 46.87 45.05 45.41 5,204,261 -1.30(-2.78%)
Aug 18, 2008 47.36 47.90 46.00 46.71 3,735,118 -0.47(-1.00%)
Aug 15, 2008 47.41 47.49 45.66 47.18 5,145,701 -0.35(-0.74%)
Aug 14, 2008 46.95 48.19 46.75 47.53 3,903,157 +0.14(+0.29%)
Aug 13, 2008 47.10 47.64 46.30 47.40 4,928,408 -0.11(-0.23%)
Aug 12, 2008 46.28 47.92 46.22 47.50 5,311,761 +1.03(+2.21%)
Aug 11, 2008 45.68 47.17 45.27 46.48 4,120,521 +0.85(+1.86%)
Aug 08, 2008 45.24 46.15 44.79 45.63 4,535,930 +0.66(+1.46%)
Aug 07, 2008 44.40 45.70 44.09 44.97 5,969,369 +0.49(+1.10%)
Aug 06, 2008 42.35 44.50 42.33 44.48 6,229,510 +1.61(+3.76%)
Aug 05, 2008 41.29 43.01 41.20 42.87 5,936,370 +1.99(+4.86%)
Aug 04, 2008 41.63 41.85 40.27 40.88 6,599,037 -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.