Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.17 50.17 49.02 49.26 2,573,001 -0.91(-1.81%)
Mar 29, 2007 51.05 51.05 49.22 50.16 3,713,665 -0.49(-0.97%)
Mar 28, 2007 49.70 50.89 49.70 50.65 3,997,736 +0.47(+0.94%)
Mar 27, 2007 49.89 51.09 49.50 50.18 4,396,768 +0.95(+1.93%)
Mar 26, 2007 48.87 49.29 48.22 49.24 2,484,754 +0.21(+0.42%)
Mar 23, 2007 49.10 49.72 49.03 49.03 1,587,013 -0.13(-0.26%)
Mar 22, 2007 49.87 49.87 48.57 49.16 3,363,719 -0.39(-0.79%)
Mar 21, 2007 48.17 49.74 47.93 49.55 3,393,050 +1.30(+2.70%)
Mar 20, 2007 47.88 48.38 47.70 48.25 1,841,372 +0.34(+0.71%)
Mar 19, 2007 47.92 48.26 47.58 47.91 3,114,340 +0.06(+0.12%)
Mar 16, 2007 48.63 48.72 47.67 47.85 4,781,296 -1.05(-2.14%)
Mar 15, 2007 49.30 49.46 48.79 48.89 2,290,542 -0.23(-0.48%)
Mar 14, 2007 48.41 49.14 47.95 49.13 2,209,557 +0.67(+1.37%)
Mar 13, 2007 49.87 50.12 48.46 48.46 3,040,249 -1.41(-2.82%)
Mar 12, 2007 49.91 50.41 49.59 49.87 1,736,681 +0.16(+0.31%)
Mar 09, 2007 49.78 50.11 49.14 49.72 3,123,261 +0.50(+1.01%)
Mar 08, 2007 49.39 50.14 48.85 49.22 3,570,335 +0.14(+0.28%)
Mar 07, 2007 48.41 49.31 48.02 49.08 4,669,943 +0.53(+1.09%)
Mar 06, 2007 48.19 48.81 47.63 48.55 3,799,248 +0.67(+1.41%)
Mar 05, 2007 47.75 48.59 47.44 47.88 3,254,137 -0.15(-0.31%)
Mar 02, 2007 48.20 48.86 48.01 48.02 3,309,761 -0.69(-1.43%)
Mar 01, 2007 48.66 49.53 47.36 48.72 3,909,408 -0.60(-1.21%)
Feb 28, 2007 49.20 50.19 49.00 49.31 3,821,872 -0.22(-0.43%)
Feb 27, 2007 50.17 51.97 49.10 49.53 7,331,209 -1.29(-2.54%)
Feb 26, 2007 52.32 52.62 50.52 50.82 3,900,544 -1.20(-2.31%)
Feb 23, 2007 51.72 52.18 51.17 52.02 3,096,822 +0.15(+0.28%)
Feb 22, 2007 51.68 52.00 51.28 51.88 3,342,034 +0.48(+0.93%)
Feb 21, 2007 51.64 51.74 50.27 51.40 4,858,421 +0.73(+1.45%)
Feb 20, 2007 50.09 51.13 49.46 50.66 5,341,794 +1.75(+3.58%)
Feb 16, 2007 48.79 49.37 48.76 48.91 2,514,095 -0.10(-0.20%)
Feb 15, 2007 49.17 49.29 48.61 49.01 2,112,509 -0.36(-0.73%)
Feb 14, 2007 48.90 50.03 48.61 49.37 3,284,960 +0.55(+1.12%)
Feb 13, 2007 48.45 48.90 48.25 48.82 1,854,204 +0.21(+0.42%)
Feb 12, 2007 48.64 49.11 48.29 48.62 2,266,708 +0.22(+0.46%)
Feb 09, 2007 49.15 49.15 48.38 48.39 2,884,971 -0.54(-1.10%)
Feb 08, 2007 49.15 49.48 48.61 48.93 2,418,222 -0.08(-0.16%)
Feb 07, 2007 49.15 49.70 48.41 49.01 3,185,600 +0.00(+0.00%)
Feb 06, 2007 48.86 49.11 48.06 49.01 3,897,236 +0.07(+0.14%)
Feb 05, 2007 49.30 49.43 48.52 48.94 4,902,373 -1.07(-2.13%)
Feb 02, 2007 52.87 53.20 49.73 50.01 14,469,927 +0.58(+1.17%)
Feb 01, 2007 49.71 49.99 49.15 49.43 7,228,485 +0.53(+1.08%)
Jan 31, 2007 48.32 49.07 47.62 48.90 3,442,819 +0.67(+1.40%)
Jan 30, 2007 48.56 48.69 47.76 48.23 3,358,641 +0.36(+0.76%)
Jan 29, 2007 47.24 48.49 47.15 47.87 3,303,560 +0.70(+1.49%)
Jan 26, 2007 48.07 48.20 46.91 47.16 5,125,079 -0.63(-1.31%)
Jan 25, 2007 48.43 48.97 47.56 47.79 4,221,411 -1.45(-2.94%)
Jan 24, 2007 48.76 49.67 48.71 49.24 3,181,496 +0.57(+1.17%)
Jan 23, 2007 48.21 49.40 47.60 48.67 2,914,812 +0.28(+0.59%)
Jan 22, 2007 49.38 49.39 47.66 48.38 5,086,512 -0.85(-1.73%)
Jan 19, 2007 49.32 50.27 48.72 49.24 4,874,904 +0.23(+0.48%)
Jan 18, 2007 49.38 49.69 48.94 49.00 6,917,839 +0.61(+1.25%)
Jan 17, 2007 49.37 49.57 48.07 48.39 8,906,682 -1.46(-2.92%)
Jan 16, 2007 50.77 51.12 49.73 49.85 3,606,903 -0.77(-1.53%)
Jan 12, 2007 51.20 51.26 50.16 50.62 5,711,802 -0.69(-1.35%)
Jan 11, 2007 53.24 53.24 51.05 51.32 3,853,525 -1.18(-2.25%)
Jan 10, 2007 51.47 52.70 51.15 52.50 2,477,090 +0.96(+1.86%)
Jan 09, 2007 51.88 52.53 51.23 51.54 2,194,447 -0.18(-0.34%)
Jan 08, 2007 52.03 52.04 50.87 51.72 2,753,975 -0.19(-0.36%)
Jan 05, 2007 52.13 52.45 51.20 51.91 5,937,190 -0.59(-1.12%)
Jan 04, 2007 50.52 52.80 50.37 52.49 7,999,589 +2.56(+5.13%)
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.