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 (%)
Sep 30, 2010 16.06 16.38 15.88 16.09 6,178,567 +0.21(+1.34%)
Sep 29, 2010 16.12 16.21 15.77 15.87 3,085,006 -0.31(-1.93%)
Sep 28, 2010 15.93 16.29 15.85 16.19 4,437,275 -0.02(-0.12%)
Sep 27, 2010 16.05 16.32 16.04 16.21 2,668,549 +0.11(+0.67%)
Sep 24, 2010 15.96 16.23 15.93 16.10 3,451,723 +0.29(+1.86%)
Sep 23, 2010 15.60 15.95 15.56 15.81 4,263,282 +0.01(+0.06%)
Sep 22, 2010 15.92 16.08 15.76 15.80 3,421,430 -0.14(-0.86%)
Sep 21, 2010 15.95 16.08 15.82 15.93 3,184,390 -0.06(-0.37%)
Sep 20, 2010 15.94 16.15 15.87 15.99 5,120,878 +0.09(+0.57%)
Sep 17, 2010 16.14 16.14 15.84 15.90 4,169,973 -0.37(-2.30%)
Sep 15, 2010 16.22 16.35 16.11 16.28 2,579,506 -0.06(-0.39%)
Sep 14, 2010 16.11 16.41 16.09 16.34 4,154,457 +0.17(+1.06%)
Sep 13, 2010 16.03 16.23 15.97 16.17 3,174,082 +0.28(+1.79%)
Sep 10, 2010 15.98 16.18 15.84 15.88 2,533,979 -0.04(-0.25%)
Sep 09, 2010 16.15 16.17 15.83 15.92 2,080,048 +0.03(+0.18%)
Sep 08, 2010 15.80 15.98 15.54 15.89 4,090,499 +0.19(+1.18%)
Sep 07, 2010 15.95 16.12 15.68 15.71 2,964,159 -0.39(-2.43%)
Sep 03, 2010 16.23 16.50 16.04 16.10 3,878,531 +0.10(+0.61%)
Sep 02, 2010 15.64 16.05 15.55 16.00 3,735,723 +0.24(+1.55%)
Sep 01, 2010 15.14 15.77 15.14 15.76 7,081,972 +0.86(+5.78%)
Aug 31, 2010 14.51 15.00 14.51 14.90 10,734,514 -0.05(-0.33%)
Aug 30, 2010 15.12 15.34 14.94 14.95 3,654,793 -0.26(-1.74%)
Aug 27, 2010 15.16 15.30 14.75 15.21 4,667,423 +0.27(+1.83%)
Aug 26, 2010 14.99 15.25 14.92 14.94 5,259,543 -0.03(-0.20%)
Aug 25, 2010 14.59 15.00 14.35 14.96 6,683,516 +0.26(+1.80%)
Aug 24, 2010 14.98 14.98 14.69 14.70 5,411,661 -0.42(-2.78%)
Aug 23, 2010 15.48 15.62 15.09 15.12 3,266,717 -0.32(-2.09%)
Aug 20, 2010 15.62 15.72 15.26 15.44 5,045,745 -0.27(-1.74%)
Aug 19, 2010 15.89 15.96 15.50 15.72 4,776,626 -0.25(-1.59%)
Aug 18, 2010 15.72 16.03 15.49 15.97 4,828,430 +0.18(+1.11%)
Aug 17, 2010 15.82 16.02 15.67 15.80 3,916,443 +0.10(+0.62%)
Aug 16, 2010 15.24 15.83 15.14 15.70 5,139,175 +0.37(+2.43%)
Aug 13, 2010 15.33 15.58 15.33 15.33 3,172,519 -0.09(-0.57%)
Aug 12, 2010 15.46 15.60 15.33 15.41 3,333,581 -0.31(-1.99%)
Aug 11, 2010 16.04 16.10 15.65 15.73 7,250,203 -0.62(-3.77%)
Aug 10, 2010 16.62 16.62 16.18 16.34 4,620,148 -0.43(-2.57%)
Aug 09, 2010 16.80 16.91 16.70 16.77 3,839,573 +0.08(+0.47%)
Aug 06, 2010 16.59 16.78 16.12 16.70 6,739,080 -0.16(-0.93%)
Aug 05, 2010 16.92 17.04 16.68 16.85 3,761,107 -0.15(-0.86%)
Aug 04, 2010 16.43 17.15 16.31 17.00 17,392,310 +1.17(+7.42%)
Aug 03, 2010 16.05 16.11 15.64 15.83 8,336,724 -0.31(-1.94%)
Aug 02, 2010 15.78 16.19 15.65 16.14 5,592,473 +0.56(+3.58%)
Jul 30, 2010 15.53 15.72 15.27 15.58 3,612,522 -0.08(-0.50%)
Jul 29, 2010 15.85 16.02 15.34 15.66 4,202,575 -0.15(-0.93%)
Jul 28, 2010 15.95 16.15 15.69 15.81 2,825,839 -0.35(-2.18%)
Jul 27, 2010 16.06 16.23 15.97 16.16 3,823,121 +0.13(+0.79%)
Jul 26, 2010 15.51 16.04 15.48 16.03 4,424,044 +0.50(+3.21%)
Jul 23, 2010 15.14 15.54 15.08 15.53 4,625,630 +0.28(+1.86%)
Jul 22, 2010 14.66 15.37 14.60 15.25 4,841,352 +0.70(+4.84%)
Jul 21, 2010 15.06 15.06 14.48 14.54 4,017,929 -0.48(-3.19%)
Jul 20, 2010 14.49 15.03 14.40 15.02 5,091,959 +0.26(+1.79%)
Jul 19, 2010 14.28 14.78 14.28 14.76 3,970,169 +0.29(+2.03%)
Jul 16, 2010 15.15 15.16 14.46 14.47 5,624,570 -0.68(-4.52%)
Jul 15, 2010 15.03 15.19 14.78 15.15 5,092,954 +0.11(+0.72%)
Jul 14, 2010 14.87 15.11 14.82 15.04 4,220,030 +0.23(+1.58%)
Jul 13, 2010 14.60 14.88 14.58 14.81 4,039,793 +0.32(+2.23%)
Jul 12, 2010 14.46 14.64 14.38 14.49 2,976,200 -0.03(-0.20%)
Jul 09, 2010 14.50 14.61 14.42 14.51 3,134,116 +0.08(+0.54%)
Jul 08, 2010 14.64 14.73 14.23 14.44 5,094,305 -0.19(-1.27%)
Jul 07, 2010 14.10 14.62 14.04 14.62 3,932,018 +0.51(+3.60%)
Jul 06, 2010 14.44 14.47 14.01 14.11 5,487,600 -0.17(-1.16%)
Jul 02, 2010 14.09 14.41 13.99 14.28 5,900,031 +0.26(+1.88%)
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.