Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.30 18.37 18.20 18.30 4,303,376 -0.13(-0.69%)
Mar 30, 2010 18.28 18.56 18.10 18.43 4,659,351 +0.11(+0.59%)
Mar 29, 2010 18.54 18.62 18.25 18.32 3,078,748 -0.17(-0.90%)
Mar 26, 2010 18.24 18.52 18.14 18.49 5,936,558 +0.28(+1.56%)
Mar 25, 2010 18.32 18.61 18.19 18.20 4,746,909 +0.03(+0.16%)
Mar 24, 2010 18.07 18.21 17.99 18.17 5,096,741 +0.01(+0.05%)
Mar 23, 2010 18.18 18.34 18.08 18.16 4,463,927 -0.04(-0.22%)
Mar 22, 2010 18.03 18.27 17.93 18.20 4,987,211 +0.14(+0.76%)
Mar 19, 2010 18.34 18.36 17.90 18.07 7,977,103 -0.11(-0.59%)
Mar 18, 2010 17.82 18.38 17.82 18.17 10,820,071 +0.38(+2.15%)
Mar 17, 2010 17.59 17.94 17.54 17.79 5,831,352 +0.22(+1.23%)
Mar 16, 2010 17.57 17.58 17.31 17.57 6,852,949 +0.05(+0.28%)
Mar 15, 2010 17.41 17.57 17.24 17.53 3,794,812 +0.10(+0.56%)
Mar 12, 2010 17.57 17.57 17.29 17.43 4,661,538 -0.13(-0.73%)
Mar 11, 2010 17.49 17.58 17.37 17.56 6,366,701 +0.01(+0.06%)
Mar 10, 2010 17.20 17.60 17.20 17.55 7,478,277 +0.30(+1.76%)
Mar 09, 2010 16.94 17.47 16.90 17.24 13,914,199 +0.29(+1.74%)
Mar 08, 2010 16.80 17.21 16.78 16.95 6,390,148 +0.16(+0.93%)
Mar 05, 2010 16.57 16.87 16.53 16.79 5,505,527 +0.29(+1.78%)
Mar 04, 2010 16.47 16.53 16.33 16.50 4,589,522 +0.01(+0.06%)
Mar 03, 2010 16.50 16.62 16.44 16.49 3,384,660 +0.07(+0.42%)
Mar 02, 2010 16.60 16.72 16.37 16.42 6,101,449 -0.13(-0.77%)
Mar 01, 2010 16.31 16.58 16.31 16.55 5,991,366 +0.28(+1.75%)
Feb 26, 2010 16.09 16.37 16.06 16.26 5,858,310 +0.02(+0.12%)
Feb 25, 2010 15.95 16.26 15.91 16.24 6,595,736 +0.04(+0.24%)
Feb 24, 2010 16.09 16.26 16.02 16.20 3,832,728 +0.21(+1.29%)
Feb 23, 2010 16.27 16.36 15.91 16.00 5,784,467 -0.27(-1.69%)
Feb 22, 2010 16.47 16.62 16.02 16.27 7,617,518 -0.16(-0.96%)
Feb 19, 2010 16.22 16.55 16.17 16.43 9,115,761 +0.16(+0.96%)
Feb 18, 2010 16.19 16.49 16.18 16.27 5,335,545 -0.04(-0.24%)
Feb 17, 2010 16.13 16.34 16.06 16.31 8,996,755 +0.31(+1.96%)
Feb 16, 2010 15.83 16.18 15.72 16.00 7,588,793 +0.25(+1.56%)
Feb 12, 2010 15.69 15.75 15.75 15.75 8,598,667 -0.06(-0.37%)
Feb 11, 2010 15.56 15.89 15.54 15.81 8,854,685 +0.18(+1.13%)
Feb 10, 2010 15.73 15.81 15.45 15.63 13,944,367 -0.02(-0.13%)
Feb 09, 2010 15.73 15.97 15.40 15.65 48,311,192 -1.50(-8.75%)
Feb 08, 2010 17.05 17.52 16.68 17.15 16,312,493 +0.23(+1.33%)
Feb 05, 2010 16.53 17.00 16.51 16.93 10,480,414 +0.27(+1.65%)
Feb 04, 2010 16.85 16.85 16.50 16.65 7,335,845 -0.28(-1.68%)
Feb 03, 2010 16.59 16.99 16.47 16.94 6,543,201 +0.20(+1.17%)
Feb 02, 2010 16.41 16.80 16.25 16.74 8,023,775 +0.32(+1.97%)
Feb 01, 2010 16.20 16.42 16.01 16.42 6,705,831 +0.45(+2.83%)
Jan 29, 2010 16.58 16.76 15.95 15.97 7,708,154 -0.48(-2.92%)
Jan 28, 2010 16.78 16.97 16.10 16.45 13,019,926 -0.35(-2.10%)
Jan 27, 2010 16.33 16.89 16.33 16.80 11,162,605 +0.38(+2.33%)
Jan 26, 2010 16.43 16.63 16.34 16.42 6,310,634 -0.09(-0.53%)
Jan 25, 2010 16.57 16.84 16.34 16.51 7,854,349 +0.06(+0.36%)
Jan 22, 2010 16.92 16.97 16.38 16.45 8,890,156 -0.60(-3.51%)
Jan 21, 2010 16.96 17.23 16.80 17.05 13,086,980 +0.17(+0.99%)
Jan 20, 2010 16.66 16.91 16.30 16.88 8,251,735 +0.04(+0.23%)
Jan 19, 2010 16.57 16.89 16.55 16.84 7,801,676 +0.14(+0.82%)
Jan 15, 2010 16.88 16.70 16.70 16.70 9,717,625 -0.15(-0.87%)
Jan 14, 2010 16.77 17.01 16.65 16.85 9,289,285 +0.01(+0.06%)
Jan 13, 2010 16.53 16.89 16.41 16.84 14,629,397 +0.31(+1.90%)
Jan 12, 2010 16.42 16.81 16.24 16.53 32,547,864 -1.39(-7.77%)
Jan 11, 2010 18.11 18.34 17.78 17.92 6,184,292 -0.13(-0.71%)
Jan 08, 2010 17.83 18.09 17.68 18.05 4,135,435 +0.35(+2.00%)
Jan 07, 2010 17.56 17.72 17.44 17.69 5,539,930 -0.14(-0.77%)
Jan 06, 2010 18.25 18.29 17.71 17.83 5,146,355 -0.47(-2.57%)
Jan 05, 2010 17.96 18.51 17.88 18.30 6,762,787 +0.50(+2.81%)
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.