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, 2011 19.97 20.53 19.88 20.00 6,870,290 -0.17(-0.82%)
Sep 29, 2011 20.92 21.18 19.63 20.17 8,300,332 -0.38(-1.86%)
Sep 28, 2011 21.64 21.73 20.51 20.55 6,595,563 -0.89(-4.15%)
Sep 27, 2011 21.68 21.87 21.32 21.44 11,798,764 +0.16(+0.74%)
Sep 26, 2011 21.04 21.60 20.73 21.28 10,175,534 +0.50(+2.42%)
Sep 23, 2011 20.26 20.90 20.07 20.78 6,991,299 +0.47(+2.34%)
Sep 22, 2011 20.82 20.92 20.01 20.30 10,154,655 -1.16(-5.42%)
Sep 21, 2011 22.50 22.80 21.46 21.47 9,104,557 -0.93(-4.17%)
Sep 20, 2011 22.43 23.05 22.24 22.40 6,957,962 +0.03(+0.15%)
Sep 19, 2011 22.17 22.50 21.98 22.37 6,980,842 -0.14(-0.61%)
Sep 16, 2011 22.48 22.63 22.20 22.51 9,092,003 +0.04(+0.17%)
Sep 15, 2011 22.50 22.55 22.05 22.47 8,415,500 +0.28(+1.28%)
Sep 14, 2011 21.75 22.50 21.61 22.18 9,723,812 +0.56(+2.58%)
Sep 13, 2011 21.70 21.71 21.23 21.63 11,023,690 +0.04(+0.18%)
Sep 12, 2011 20.73 21.68 20.64 21.59 10,697,681 +0.69(+3.32%)
Sep 09, 2011 21.34 21.48 20.59 20.89 10,274,463 -0.70(-3.26%)
Sep 08, 2011 21.98 22.01 21.45 21.60 9,465,488 -0.46(-2.08%)
Sep 07, 2011 21.66 22.23 21.66 22.06 18,920,704 +0.65(+3.01%)
Sep 06, 2011 20.91 21.52 20.58 21.41 6,634,144 -0.09(-0.43%)
Sep 02, 2011 21.25 21.64 20.70 21.50 6,728,060 +0.02(+0.11%)
Sep 01, 2011 22.04 22.30 21.45 21.48 7,011,850 -0.61(-2.75%)
Aug 31, 2011 21.88 22.28 21.83 22.08 9,182,286 +0.02(+0.09%)
Aug 30, 2011 21.69 22.50 21.54 22.07 8,697,409 +0.27(+1.26%)
Aug 29, 2011 21.30 22.19 21.20 21.79 8,396,969 +0.76(+3.63%)
Aug 26, 2011 19.83 21.15 19.82 21.03 11,725,721 +1.08(+5.39%)
Aug 25, 2011 19.99 20.06 19.54 19.95 6,180,601 +0.06(+0.29%)
Aug 24, 2011 19.79 19.98 19.41 19.89 3,461,329 +0.03(+0.15%)
Aug 23, 2011 19.23 19.86 18.65 19.86 5,680,478 +0.69(+3.62%)
Aug 22, 2011 19.25 19.50 19.01 19.17 6,580,155 +0.28(+1.50%)
Aug 19, 2011 18.12 19.39 18.09 18.89 10,524,879 +0.43(+2.33%)
Aug 18, 2011 18.92 18.96 18.01 18.46 7,699,022 -1.01(-5.20%)
Aug 17, 2011 19.70 19.96 19.10 19.47 6,453,384 -0.11(-0.57%)
Aug 16, 2011 19.67 19.80 19.24 19.58 4,708,694 -0.23(-1.18%)
Aug 15, 2011 19.51 19.94 19.36 19.82 5,565,454 +0.32(+1.66%)
Aug 12, 2011 18.71 19.50 18.34 19.49 11,295,129 +0.76(+4.07%)
Aug 11, 2011 17.88 18.96 17.64 18.73 15,592,358 +1.50(+8.68%)
Aug 10, 2011 17.86 17.86 17.14 17.23 14,078,142 -0.96(-5.27%)
Aug 09, 2011 18.06 18.23 17.19 18.19 14,499,721 +0.44(+2.48%)
Aug 08, 2011 19.10 19.26 17.75 17.75 10,585,667 -1.81(-9.25%)
Aug 05, 2011 19.85 20.04 18.61 19.56 11,687,521 -0.15(-0.74%)
Aug 04, 2011 20.58 20.68 19.70 19.71 9,730,258 -1.16(-5.58%)
Aug 03, 2011 20.72 20.93 20.27 20.87 6,816,937 +0.13(+0.61%)
Aug 02, 2011 21.30 21.70 20.74 20.75 8,250,131 -0.72(-3.37%)
Aug 01, 2011 21.91 21.97 21.28 21.47 6,189,244 -0.29(-1.35%)
Jul 29, 2011 21.89 22.14 21.57 21.76 5,235,812 -0.30(-1.37%)
Jul 28, 2011 22.41 22.55 22.03 22.07 5,070,512 -0.40(-1.78%)
Jul 27, 2011 23.84 23.84 22.36 22.47 15,553,621 -0.82(-3.53%)
Jul 26, 2011 23.66 23.67 23.20 23.29 7,230,461 -0.25(-1.08%)
Jul 25, 2011 23.33 23.79 23.14 23.54 6,578,759 +0.14(+0.59%)
Jul 22, 2011 23.44 23.52 23.37 23.41 7,528,431 +0.04(+0.17%)
Jul 21, 2011 23.51 23.60 23.25 23.37 8,852,751 -0.12(-0.50%)
Jul 20, 2011 23.67 23.67 23.32 23.48 9,571,423 -0.09(-0.37%)
Jul 19, 2011 23.28 23.71 23.28 23.57 9,479,426 +0.48(+2.08%)
Jul 18, 2011 23.03 23.14 22.80 23.09 5,741,161 +0.01(+0.04%)
Jul 15, 2011 23.11 23.25 22.91 23.08 10,860,820 +0.09(+0.38%)
Jul 14, 2011 22.98 23.24 22.68 22.99 9,575,694 -0.39(-1.67%)
Jul 13, 2011 22.84 23.95 22.82 23.39 14,274,776 -0.25(-1.08%)
Jul 12, 2011 23.86 24.03 23.60 23.64 5,461,201 -0.22(-0.90%)
Jul 11, 2011 24.41 24.42 23.73 23.86 3,757,359 -0.65(-2.63%)
Jul 08, 2011 24.04 24.50 23.95 24.50 4,374,283 +0.22(+0.89%)
Jul 07, 2011 24.05 24.38 23.94 24.29 3,880,187 +0.47(+1.97%)
Jul 06, 2011 23.80 24.01 23.69 23.82 4,204,883 +0.03(+0.12%)
Jul 05, 2011 23.72 24.30 23.62 23.79 5,188,136 +0.13(+0.54%)
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.