Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
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 31, 2011 19.24 19.35 18.97 19.10 3,948,564 -0.15(-0.76%)
Mar 30, 2011 19.32 19.41 19.17 19.25 3,369,907 +0.02(+0.10%)
Mar 29, 2011 19.27 19.38 19.06 19.23 3,438,294 -0.05(-0.25%)
Mar 28, 2011 19.28 19.51 19.23 19.28 3,537,192 +0.01(+0.05%)
Mar 25, 2011 19.39 19.46 19.11 19.27 3,787,621 -0.14(-0.71%)
Mar 24, 2011 18.72 19.55 18.72 19.40 7,010,425 +0.72(+3.87%)
Mar 23, 2011 18.33 18.73 18.21 18.68 7,986,975 +0.27(+1.49%)
Mar 22, 2011 18.52 18.65 18.32 18.41 4,314,464 -0.12(-0.63%)
Mar 21, 2011 18.56 18.75 18.33 18.52 4,932,120 +0.34(+1.88%)
Mar 18, 2011 18.43 18.49 18.04 18.18 8,374,402 -0.08(-0.43%)
Mar 17, 2011 18.03 18.33 17.88 18.26 6,269,110 +0.45(+2.53%)
Mar 16, 2011 17.87 18.19 17.75 17.81 8,340,588 -0.16(-0.87%)
Mar 15, 2011 17.69 18.06 17.67 17.97 5,643,727 -0.23(-1.24%)
Mar 14, 2011 17.94 18.22 17.70 18.19 4,876,056 +0.06(+0.32%)
Mar 11, 2011 18.02 18.19 17.78 18.13 3,906,216 +0.01(+0.07%)
Mar 10, 2011 18.05 18.18 17.73 18.12 4,544,382 -0.09(-0.50%)
Mar 09, 2011 18.25 18.35 18.05 18.21 2,785,215 -0.12(-0.68%)
Mar 08, 2011 18.12 18.58 17.99 18.34 4,619,995 +0.29(+1.61%)
Mar 07, 2011 18.41 18.53 17.86 18.05 6,978,965 -0.33(-1.81%)
Mar 04, 2011 18.51 18.58 17.97 18.38 5,544,417 -0.16(-0.87%)
Mar 03, 2011 18.48 18.81 18.44 18.54 5,442,576 +0.24(+1.31%)
Mar 02, 2011 18.05 18.50 18.04 18.30 4,356,355 +0.30(+1.68%)
Mar 01, 2011 18.46 18.58 17.99 18.00 5,392,871 -0.39(-2.13%)
Feb 28, 2011 18.73 18.76 18.25 18.39 5,710,356 -0.37(-1.98%)
Feb 25, 2011 18.56 18.95 18.54 18.76 3,599,765 +0.37(+2.02%)
Feb 24, 2011 18.36 18.62 18.24 18.39 4,635,460 -0.06(-0.32%)
Feb 23, 2011 18.50 18.72 17.96 18.45 11,449,951 -0.01(-0.05%)
Feb 22, 2011 18.64 18.84 18.44 18.46 5,619,829 -0.40(-2.13%)
Feb 18, 2011 18.95 19.26 18.75 18.86 5,987,596 -0.08(-0.41%)
Feb 17, 2011 18.51 19.22 18.46 18.94 8,244,900 +0.42(+2.27%)
Feb 16, 2011 18.19 19.76 18.18 18.51 17,194,630 +0.39(+2.16%)
Feb 15, 2011 17.90 18.14 17.84 18.12 3,863,150 +0.13(+0.71%)
Feb 14, 2011 17.83 18.15 17.79 18.00 3,842,192 +0.19(+1.04%)
Feb 11, 2011 17.69 17.94 17.60 17.81 5,370,624 +0.01(+0.05%)
Feb 10, 2011 17.56 17.93 17.42 17.80 7,345,717 +0.17(+0.94%)
Feb 09, 2011 17.82 18.08 17.53 17.63 8,252,900 -0.26(-1.48%)
Feb 08, 2011 17.87 17.95 17.64 17.90 3,918,834 +0.02(+0.11%)
Feb 07, 2011 17.80 17.97 17.66 17.88 5,659,127 +0.05(+0.27%)
Feb 04, 2011 17.61 17.99 17.50 17.83 7,787,816 +0.12(+0.66%)
Feb 03, 2011 17.41 17.79 17.06 17.71 14,418,228 +0.02(+0.11%)
Feb 02, 2011 16.87 17.80 15.87 17.69 44,977,000 +2.42(+15.81%)
Feb 01, 2011 15.24 15.63 14.94 15.28 14,659,815 +0.03(+0.19%)
Jan 31, 2011 14.68 15.25 14.67 15.25 8,902,710 +0.58(+3.93%)
Jan 28, 2011 14.80 14.93 14.48 14.67 6,621,758 -0.08(-0.53%)
Jan 27, 2011 14.96 15.06 14.73 14.75 4,274,567 -0.25(-1.69%)
Jan 26, 2011 15.06 15.16 14.94 15.00 3,483,358 -0.03(-0.23%)
Jan 25, 2011 14.95 15.06 14.81 15.04 3,322,903 +0.08(+0.56%)
Jan 24, 2011 14.73 15.09 14.67 14.95 6,077,190 +0.16(+1.06%)
Jan 21, 2011 15.41 15.43 14.79 14.80 10,735,066 -0.62(-4.00%)
Jan 20, 2011 15.39 15.56 15.24 15.41 4,060,220 -0.08(-0.50%)
Jan 19, 2011 15.57 15.72 15.46 15.49 4,497,013 -0.16(-1.00%)
Jan 18, 2011 15.55 15.75 15.54 15.65 4,626,871 +0.05(+0.31%)
Jan 14, 2011 15.59 15.64 15.16 15.60 9,397,225 -0.09(-0.56%)
Jan 13, 2011 15.67 15.81 15.57 15.69 5,850,654 +0.01(+0.06%)
Jan 12, 2011 15.72 15.76 15.57 15.68 7,057,375 +0.03(+0.19%)
Jan 11, 2011 15.81 15.82 15.41 15.65 4,959,428 -0.01(-0.06%)
Jan 10, 2011 15.67 15.73 15.49 15.66 5,854,494 -0.04(-0.26%)
Jan 07, 2011 15.91 15.92 15.62 15.70 3,943,682 -0.17(-1.09%)
Jan 06, 2011 15.94 16.11 15.73 15.87 4,886,459 -0.05(-0.31%)
Jan 05, 2011 15.95 16.19 15.86 15.92 5,431,082 -0.10(-0.61%)
Jan 04, 2011 16.03 16.19 15.97 16.02 3,454,890 +0.00(+0.00%)
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.