Skip to main content

Electronic Arts (NQ: EA )

132.65 +0.78 (+0.59%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.99 15.99 15.10 15.14 13,448,676 -0.74(-4.63%)
Jan 29, 2009 15.98 16.42 15.60 15.88 9,558,323 -0.68(-4.09%)
Jan 28, 2009 16.48 16.79 16.29 16.55 5,919,129 +0.38(+2.37%)
Jan 27, 2009 15.81 16.47 15.81 16.17 5,033,707 +0.17(+1.04%)
Jan 26, 2009 16.47 16.81 15.70 16.01 6,432,358 -0.62(-3.72%)
Jan 23, 2009 15.96 16.89 15.70 16.62 7,275,408 +0.44(+2.73%)
Jan 22, 2009 17.13 17.14 15.95 16.18 6,543,087 -1.04(-6.04%)
Jan 21, 2009 16.58 17.25 16.32 17.22 5,844,764 +0.91(+5.59%)
Jan 20, 2009 16.94 17.15 16.25 16.31 7,929,344 -0.88(-5.13%)
Jan 16, 2009 16.95 17.52 16.40 17.19 9,077,702 +0.27(+1.62%)
Jan 15, 2009 16.19 17.04 16.11 16.92 11,217,669 +0.57(+3.48%)
Jan 14, 2009 16.63 16.71 15.96 16.35 6,466,420 -0.53(-3.14%)
Jan 13, 2009 17.07 17.35 16.61 16.88 9,340,157 -0.29(-1.71%)
Jan 12, 2009 17.40 17.68 16.89 17.17 4,454,333 -0.27(-1.57%)
Jan 09, 2009 18.49 18.58 17.34 17.45 7,288,199 -1.04(-5.62%)
Jan 08, 2009 17.57 20.20 17.16 18.49 10,117,789 +1.07(+6.14%)
Jan 07, 2009 17.65 17.88 17.06 17.42 9,560,377 -0.78(-4.31%)
Jan 06, 2009 16.79 18.27 16.29 18.20 18,265,726 +1.82(+11.14%)
Jan 05, 2009 17.11 17.34 16.26 16.38 8,223,439 -0.73(-4.24%)
Jan 02, 2009 15.74 17.18 15.67 17.10 5,989,475 +1.37(+8.73%)
Dec 31, 2008 14.94 15.85 14.93 15.73 5,817,861 +0.69(+4.56%)
Dec 30, 2008 14.81 15.29 14.67 15.04 3,971,144 +0.22(+1.46%)
Dec 29, 2008 15.02 15.09 14.51 14.83 4,507,967 -0.20(-1.31%)
Dec 26, 2008 15.52 15.57 14.72 15.02 4,937,304 -0.47(-3.04%)
Dec 24, 2008 15.40 15.65 15.35 15.50 2,085,729 -0.05(-0.32%)
Dec 23, 2008 16.17 16.39 15.26 15.54 5,778,046 -0.52(-3.24%)
Dec 22, 2008 17.21 17.21 15.72 16.06 7,162,184 -0.99(-5.81%)
Dec 19, 2008 16.48 17.29 16.43 17.05 10,299,124 +0.62(+3.76%)
Dec 18, 2008 16.25 17.07 16.09 16.44 7,839,576 -0.45(-2.67%)
Dec 17, 2008 15.69 17.12 15.61 16.89 14,716,662 +1.14(+7.22%)
Dec 16, 2008 16.04 16.43 15.58 15.75 11,674,475 -0.24(-1.47%)
Dec 15, 2008 16.76 17.01 15.79 15.99 5,890,514 -0.70(-4.17%)
Dec 12, 2008 16.33 17.51 16.25 16.68 8,548,253 +0.00(+0.00%)
Dec 11, 2008 16.91 17.75 16.41 16.68 14,036,289 +0.01(+0.06%)
Dec 10, 2008 16.52 16.96 15.20 16.67 46,092,060 -2.30(-12.14%)
Dec 09, 2008 21.01 21.17 18.86 18.98 10,912,347 -2.47(-11.52%)
Dec 08, 2008 20.30 21.63 19.91 21.45 8,907,437 +1.85(+9.46%)
Dec 05, 2008 17.70 19.73 17.70 19.60 6,514,101 +1.21(+6.56%)
Dec 04, 2008 18.31 19.01 18.07 18.39 7,288,188 -0.33(-1.78%)
Dec 03, 2008 18.49 19.37 18.00 18.72 9,532,814 +0.06(+0.32%)
Dec 02, 2008 17.48 18.68 17.16 18.66 6,708,724 +1.24(+7.09%)
Dec 01, 2008 18.23 18.56 17.42 17.43 5,560,379 -1.27(-6.77%)
Nov 28, 2008 19.35 19.52 18.59 18.69 2,233,308 -0.93(-4.75%)
Nov 26, 2008 18.29 20.60 18.15 19.62 5,837,948 +1.27(+6.89%)
Nov 25, 2008 20.11 20.50 17.96 18.36 7,529,615 -1.68(-8.37%)
Nov 24, 2008 17.80 20.26 17.67 20.04 6,901,799 +1.53(+8.27%)
Nov 21, 2008 17.31 18.51 16.55 18.51 10,950,962 +1.50(+8.82%)
Nov 20, 2008 16.72 18.49 16.24 17.01 11,250,409 +0.23(+1.34%)
Nov 19, 2008 17.64 18.25 16.78 16.78 6,881,612 -1.31(-7.26%)
Nov 18, 2008 18.99 19.30 17.60 18.09 6,566,377 -0.83(-4.40%)
Nov 17, 2008 20.08 20.08 18.89 18.93 4,931,553 -1.12(-5.58%)
Nov 14, 2008 20.78 20.78 19.63 20.05 9,504,565 -1.75(-8.01%)
Nov 13, 2008 20.47 21.88 18.91 21.79 9,676,675 +1.44(+7.08%)
Nov 12, 2008 22.55 22.70 20.25 20.35 9,699,569 -2.68(-11.63%)
Nov 11, 2008 22.65 23.49 22.26 23.03 5,963,402 +0.54(+2.40%)
Nov 10, 2008 23.49 23.49 22.29 22.49 4,923,888 -0.62(-2.67%)
Nov 07, 2008 21.87 23.41 21.61 23.11 6,081,276 +1.32(+6.08%)
Nov 06, 2008 21.86 22.37 21.20 21.78 8,125,624 -0.16(-0.72%)
Nov 05, 2008 23.04 23.54 21.92 21.94 8,992,093 -1.01(-4.40%)
Nov 04, 2008 23.30 24.42 22.44 22.95 7,952,313 +0.22(+0.95%)
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.