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 (%)
Dec 29, 2006 49.53 50.41 49.24 49.39 2,697,530 -0.30(-0.61%)
Dec 28, 2006 49.68 50.22 49.49 49.69 2,233,647 -0.16(-0.31%)
Dec 27, 2006 50.61 50.76 49.68 49.85 2,503,618 -0.28(-0.57%)
Dec 26, 2006 50.07 50.37 49.94 50.13 1,567,502 +0.06(+0.12%)
Dec 22, 2006 50.66 51.17 50.06 50.08 1,984,849 -0.73(-1.43%)
Dec 21, 2006 50.46 51.29 50.32 50.80 4,243,159 +0.41(+0.82%)
Dec 20, 2006 51.78 51.96 50.34 50.39 5,264,940 -1.26(-2.43%)
Dec 19, 2006 51.22 52.00 51.16 51.64 2,648,223 -0.15(-0.28%)
Dec 18, 2006 52.92 52.96 51.22 51.79 3,717,953 -1.02(-1.93%)
Dec 15, 2006 52.81 53.43 52.36 52.81 4,879,554 +0.37(+0.71%)
Dec 14, 2006 51.50 52.66 51.42 52.44 6,298,888 +0.83(+1.62%)
Dec 13, 2006 51.00 52.35 50.97 51.61 6,320,063 +0.81(+1.60%)
Dec 12, 2006 51.50 51.50 50.46 50.79 4,446,401 -0.45(-0.88%)
Dec 11, 2006 51.68 52.02 50.87 51.24 4,315,242 -0.74(-1.42%)
Dec 08, 2006 52.37 52.91 51.78 51.98 4,576,772 -0.93(-1.76%)
Dec 07, 2006 53.29 53.94 52.54 52.91 3,808,613 -0.17(-0.31%)
Dec 06, 2006 54.18 54.18 52.74 53.08 4,355,435 -1.21(-2.22%)
Dec 05, 2006 55.47 55.58 53.37 54.28 6,559,192 -0.84(-1.53%)
Dec 04, 2006 54.17 55.59 54.17 55.13 3,374,202 +0.96(+1.77%)
Dec 01, 2006 54.60 54.99 53.35 54.17 3,665,692 -0.65(-1.18%)
Nov 30, 2006 55.41 55.66 54.59 54.81 3,912,936 -0.86(-1.55%)
Nov 29, 2006 56.04 56.69 55.11 55.68 3,703,883 -0.43(-0.77%)
Nov 28, 2006 55.54 56.27 55.53 56.11 2,616,260 +0.34(+0.62%)
Nov 27, 2006 57.05 57.41 55.27 55.76 4,686,939 -1.53(-2.67%)
Nov 24, 2006 57.59 57.69 57.17 57.29 850,283 -0.54(-0.93%)
Nov 22, 2006 57.10 58.22 57.09 57.83 2,448,553 +0.54(+0.94%)
Nov 21, 2006 57.31 57.40 56.66 57.29 2,764,939 -0.07(-0.12%)
Nov 20, 2006 57.34 58.17 56.97 57.36 2,091,291 -0.16(-0.27%)
Nov 17, 2006 57.27 57.96 57.09 57.52 2,497,536 +0.09(+0.15%)
Nov 16, 2006 57.83 57.87 57.04 57.43 2,970,581 -0.10(-0.17%)
Nov 15, 2006 57.26 57.71 56.79 57.53 3,621,479 +0.19(+0.32%)
Nov 14, 2006 57.17 57.55 55.80 57.34 2,846,738 +0.08(+0.14%)
Nov 13, 2006 57.48 58.12 56.99 57.26 2,656,780 -0.09(-0.15%)
Nov 10, 2006 56.13 57.62 56.05 57.35 3,093,304 +0.55(+0.97%)
Nov 09, 2006 56.78 57.58 56.23 56.80 3,444,671 -0.22(-0.38%)
Nov 08, 2006 57.13 57.68 56.54 57.02 5,422,794 -0.38(-0.67%)
Nov 07, 2006 57.86 58.24 56.93 57.40 4,477,342 -0.71(-1.22%)
Nov 06, 2006 57.74 58.37 57.47 58.11 4,604,280 +0.01(+0.02%)
Nov 03, 2006 57.02 58.70 56.82 58.10 16,143,434 +6.12(+11.77%)
Nov 02, 2006 51.93 52.40 51.52 51.98 6,210,673 +0.24(+0.45%)
Nov 01, 2006 51.87 52.43 51.37 51.74 4,196,821 -0.13(-0.25%)
Oct 31, 2006 52.66 52.98 51.58 51.87 3,928,302 -0.81(-1.55%)
Oct 30, 2006 53.62 53.74 52.17 52.68 4,213,830 -0.77(-1.45%)
Oct 27, 2006 53.71 54.26 53.29 53.46 3,075,240 -0.21(-0.38%)
Oct 26, 2006 54.04 54.28 52.95 53.67 2,597,405 +0.40(+0.75%)
Oct 25, 2006 54.08 54.13 52.72 53.26 2,905,738 -0.74(-1.36%)
Oct 24, 2006 54.18 54.47 52.54 54.00 4,230,458 -0.77(-1.40%)
Oct 23, 2006 54.63 55.20 54.34 54.76 2,811,411 -0.19(-0.34%)
Oct 20, 2006 54.86 55.22 54.28 54.95 3,297,537 +0.19(+0.34%)
Oct 19, 2006 55.06 55.38 54.31 54.76 2,537,871 -0.66(-1.19%)
Oct 18, 2006 55.17 55.53 54.09 55.42 2,497,902 +0.67(+1.22%)
Oct 17, 2006 54.58 54.93 53.58 54.75 2,796,881 -0.27(-0.50%)
Oct 16, 2006 55.86 56.35 54.98 55.03 3,259,828 -0.87(-1.56%)
Oct 13, 2006 55.74 55.98 54.91 55.90 3,498,512 +1.06(+1.93%)
Oct 12, 2006 53.93 55.06 53.68 54.84 2,912,013 +1.37(+2.57%)
Oct 11, 2006 53.94 54.35 53.15 53.47 3,619,961 -0.37(-0.69%)
Oct 10, 2006 52.89 54.03 52.05 53.84 3,321,152 +1.15(+2.18%)
Oct 09, 2006 53.66 53.80 52.68 52.69 1,936,008 -0.81(-1.52%)
Oct 06, 2006 53.95 53.96 53.01 53.51 1,866,160 -0.25(-0.46%)
Oct 05, 2006 54.17 54.31 53.33 53.75 2,465,280 -0.24(-0.44%)
Oct 04, 2006 52.77 54.18 52.62 53.99 2,947,434 +1.21(+2.29%)
Oct 03, 2006 52.32 53.94 52.27 52.78 3,080,586 +0.12(+0.22%)
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.