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 31, 2009 17.91 17.41 17.41 17.41 3,942,506 -0.46(-2.58%)
Dec 30, 2009 17.40 17.93 17.40 17.87 6,071,038 +0.29(+1.67%)
Dec 29, 2009 17.56 17.63 17.36 17.57 3,144,837 +0.02(+0.11%)
Dec 28, 2009 17.60 17.63 17.48 17.55 3,350,148 -0.08(-0.45%)
Dec 24, 2009 17.43 17.63 17.36 17.63 2,205,972 +0.26(+1.52%)
Dec 23, 2009 16.67 17.42 16.67 17.37 6,936,248 +0.63(+3.75%)
Dec 22, 2009 16.50 16.77 16.41 16.74 3,872,598 +0.21(+1.25%)
Dec 21, 2009 16.54 16.62 16.24 16.54 5,342,064 +0.14(+0.84%)
Dec 18, 2009 16.42 16.57 16.32 16.40 8,020,336 +0.21(+1.27%)
Dec 17, 2009 16.30 16.52 16.17 16.19 7,044,407 -0.27(-1.67%)
Dec 16, 2009 16.16 16.66 16.16 16.47 7,129,914 +0.32(+2.00%)
Dec 15, 2009 16.23 16.55 16.10 16.14 6,346,827 +0.03(+0.18%)
Dec 14, 2009 16.05 16.13 15.82 16.11 4,259,156 +0.31(+1.99%)
Dec 11, 2009 16.08 16.18 15.68 15.80 6,777,332 -0.32(-2.01%)
Dec 10, 2009 16.06 16.28 16.04 16.12 6,854,266 +0.08(+0.49%)
Dec 09, 2009 16.06 16.09 15.55 16.04 12,445,014 +0.00(+0.00%)
Dec 08, 2009 15.73 16.13 15.65 16.04 9,125,890 +0.16(+0.99%)
Dec 07, 2009 15.89 16.03 15.79 15.89 6,272,407 +0.00(+0.00%)
Dec 04, 2009 16.34 16.40 15.71 15.89 12,132,615 -0.34(-2.11%)
Dec 03, 2009 16.54 16.81 16.23 16.23 4,847,708 -0.29(-1.78%)
Dec 02, 2009 16.66 16.82 16.44 16.53 6,618,447 -0.13(-0.77%)
Dec 01, 2009 16.62 16.81 16.47 16.65 5,980,615 +0.09(+0.53%)
Nov 30, 2009 16.66 16.76 16.42 16.56 5,692,952 -0.12(-0.71%)
Nov 27, 2009 16.81 16.89 16.63 16.68 3,190,389 -0.49(-2.86%)
Nov 25, 2009 16.79 17.21 16.79 17.17 6,291,648 +0.44(+2.64%)
Nov 24, 2009 16.84 17.02 16.66 16.73 7,687,624 -0.19(-1.10%)
Nov 23, 2009 17.12 17.22 16.85 16.92 5,654,414 -0.05(-0.29%)
Nov 20, 2009 16.91 17.21 16.82 16.97 6,580,806 -0.13(-0.75%)
Nov 19, 2009 17.31 17.46 16.99 17.09 6,728,170 -0.24(-1.36%)
Nov 18, 2009 17.52 17.63 17.28 17.33 5,848,554 -0.18(-1.01%)
Nov 17, 2009 17.75 17.82 17.23 17.51 10,402,511 -0.20(-1.11%)
Nov 16, 2009 17.71 17.97 17.66 17.70 7,985,500 -0.11(-0.61%)
Nov 13, 2009 17.88 18.04 17.70 17.81 7,386,703 -0.06(-0.33%)
Nov 12, 2009 18.13 18.14 17.82 17.87 10,277,966 -0.23(-1.25%)
Nov 11, 2009 18.02 18.14 17.83 18.09 7,945,523 +0.16(+0.87%)
Nov 10, 2009 17.98 18.09 17.43 17.94 21,268,086 -1.22(-6.35%)
Nov 09, 2009 18.97 19.30 18.70 19.15 13,714,787 +0.52(+2.79%)
Nov 06, 2009 17.90 18.76 17.81 18.63 11,245,028 +0.82(+4.63%)
Nov 05, 2009 17.62 18.06 17.59 17.81 5,843,560 +0.42(+2.43%)
Nov 04, 2009 17.45 17.77 17.36 17.39 11,198,685 -0.04(-0.22%)
Nov 03, 2009 17.53 17.70 17.23 17.43 17,789,986 -0.24(-1.33%)
Nov 02, 2009 17.90 18.05 17.55 17.66 14,227,521 -0.23(-1.26%)
Oct 30, 2009 18.30 18.57 17.77 17.89 10,528,056 -0.45(-2.46%)
Oct 29, 2009 18.34 18.45 18.06 18.34 4,416,664 +0.18(+0.97%)
Oct 28, 2009 18.58 18.59 18.08 18.16 8,833,981 -0.42(-2.27%)
Oct 27, 2009 19.09 19.35 18.43 18.58 9,999,874 -0.51(-2.67%)
Oct 26, 2009 19.33 19.59 19.03 19.09 4,853,193 -0.24(-1.22%)
Oct 23, 2009 19.34 19.96 19.15 19.33 4,940,273 -0.25(-1.25%)
Oct 22, 2009 19.34 19.58 18.94 19.58 8,567,478 +0.23(+1.17%)
Oct 21, 2009 19.43 19.87 19.31 19.35 7,059,388 -0.24(-1.20%)
Oct 20, 2009 19.44 20.20 19.36 19.59 10,581,966 -0.84(-4.13%)
Oct 19, 2009 20.27 20.59 20.13 20.43 4,055,617 +0.26(+1.31%)
Oct 16, 2009 19.78 20.34 19.73 20.16 6,276,535 +0.21(+1.03%)
Oct 15, 2009 20.27 20.64 19.78 19.96 10,640,415 -0.55(-2.68%)
Oct 14, 2009 20.53 20.64 20.40 20.51 5,469,667 +0.14(+0.67%)
Oct 13, 2009 20.01 20.60 19.97 20.37 6,135,427 +0.19(+0.92%)
Oct 12, 2009 20.37 20.45 19.96 20.18 6,072,173 +0.17(+0.83%)
Oct 09, 2009 20.21 20.30 19.69 20.02 6,434,104 -0.22(-1.07%)
Oct 08, 2009 19.70 20.29 19.40 20.23 10,664,248 +0.62(+3.15%)
Oct 07, 2009 18.93 19.75 18.88 19.61 9,486,383 +0.76(+4.06%)
Oct 06, 2009 18.54 18.90 18.37 18.85 8,354,133 +0.54(+2.95%)
Oct 05, 2009 18.07 18.57 17.99 18.31 6,200,859 +0.34(+1.91%)
Oct 02, 2009 17.97 18.33 17.90 17.97 8,274,881 -0.14(-0.76%)
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.