Electronic Arts (NQ: EA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	58.56	60.02	58.45	59.86	6,376,056	+2.08(+3.59%)
Oct 30, 2007	55.96	58.12	55.72	57.78	4,251,837	+1.70(+3.04%)
Oct 29, 2007	56.91	57.27	56.00	56.08	2,747,183	-0.80(-1.41%)
Oct 26, 2007	56.56	57.31	56.09	56.88	3,312,074	+1.20(+2.16%)
Oct 25, 2007	56.57	57.78	55.27	55.67	3,517,565	-0.39(-0.70%)
Oct 24, 2007	56.02	56.70	54.72	56.07	3,923,344	-0.28(-0.50%)
Oct 23, 2007	56.85	58.17	55.97	56.35	4,737,678	-0.66(-1.15%)
Oct 22, 2007	55.85	57.78	55.85	57.01	2,364,929	+0.58(+1.02%)
Oct 19, 2007	58.24	58.33	56.25	56.43	3,559,237	-1.81(-3.11%)
Oct 18, 2007	58.76	58.98	57.69	58.24	2,060,899	-0.47(-0.80%)
Oct 17, 2007	58.91	59.22	57.48	58.71	3,517,901	+0.31(+0.54%)
Oct 16, 2007	58.44	58.97	57.79	58.40	2,731,645	-0.67(-1.13%)
Oct 15, 2007	59.67	60.13	58.71	59.06	2,859,890	-1.07(-1.78%)
Oct 12, 2007	58.52	60.35	58.29	60.13	5,866,260	+2.65(+4.62%)
Oct 11, 2007	58.67	59.10	57.33	57.48	2,436,225	-1.19(-2.04%)
Oct 10, 2007	58.62	58.99	57.98	58.67	2,515,765	-0.03(-0.05%)
Oct 09, 2007	57.87	59.00	56.80	58.70	4,166,266	+1.40(+2.44%)
Oct 08, 2007	57.29	57.48	56.61	57.30	2,320,164	-0.44(-0.76%)
Oct 05, 2007	56.99	58.27	56.46	57.74	3,593,540	+0.54(+0.94%)
Oct 04, 2007	57.29	57.53	56.80	57.20	3,729,342	-0.19(-0.32%)
Oct 03, 2007	56.80	57.75	56.77	57.39	2,126,451	+0.24(+0.43%)
Oct 02, 2007	56.88	57.50	56.88	57.14	2,472,249	+0.13(+0.22%)
Oct 01, 2007	54.38	57.17	54.34	57.02	3,753,931	+2.18(+3.98%)
Sep 28, 2007	55.32	55.72	54.25	54.83	2,130,131	-0.25(-0.46%)
Sep 27, 2007	54.80	55.58	54.66	55.09	1,596,386	+0.57(+1.04%)
Sep 26, 2007	54.02	54.94	53.86	54.52	2,036,376	+0.59(+1.09%)
Sep 25, 2007	53.52	54.35	53.18	53.93	2,518,623	+0.02(+0.04%)
Sep 24, 2007	54.67	54.79	53.61	53.91	2,389,120	-0.87(-1.59%)
Sep 21, 2007	55.56	55.64	54.49	54.78	4,084,123	-0.47(-0.85%)
Sep 20, 2007	54.15	55.90	54.04	55.25	2,963,511	+0.84(+1.55%)
Sep 19, 2007	54.61	54.84	53.94	54.41	1,978,363	-0.16(-0.29%)
Sep 18, 2007	53.07	54.57	52.95	54.57	3,544,827	+1.95(+3.70%)
Sep 17, 2007	53.23	53.67	51.81	52.62	2,658,870	-1.01(-1.88%)
Sep 14, 2007	52.86	53.87	52.31	53.63	3,119,265	+0.64(+1.20%)
Sep 13, 2007	52.62	53.36	51.96	52.99	2,108,460	+0.78(+1.50%)
Sep 12, 2007	52.70	52.85	52.11	52.21	3,827,920	-0.77(-1.46%)
Sep 11, 2007	51.02	53.34	50.94	52.98	3,342,744	+2.20(+4.34%)
Sep 10, 2007	50.20	51.34	49.75	50.78	2,037,196	+0.48(+0.95%)
Sep 07, 2007	51.35	52.31	50.08	50.30	2,819,599	-1.89(-3.62%)
Sep 06, 2007	52.05	52.52	50.90	52.19	2,149,414	+0.42(+0.81%)
Sep 05, 2007	52.17	52.55	51.19	51.77	2,732,048	-0.99(-1.87%)
Sep 04, 2007	51.48	53.13	51.17	52.76	2,880,031	+0.91(+1.76%)
Aug 31, 2007	52.49	52.49	51.68	51.84	2,125,764	-0.23(-0.43%)
Aug 30, 2007	51.09	52.86	51.00	52.07	2,889,551	+0.79(+1.55%)
Aug 29, 2007	50.62	51.40	49.94	51.28	2,128,643	+0.84(+1.67%)
Aug 28, 2007	51.08	51.47	50.40	50.43	2,308,404	-1.04(-2.02%)
Aug 27, 2007	51.30	51.75	50.88	51.47	1,501,778	+0.01(+0.02%)
Aug 24, 2007	51.48	51.71	50.63	51.46	2,386,838	-0.14(-0.27%)
Aug 23, 2007	51.61	52.38	50.92	51.60	3,636,720	+0.83(+1.64%)
Aug 22, 2007	50.94	52.12	50.47	50.77	2,463,173	-0.12(-0.23%)
Aug 21, 2007	50.52	51.52	50.43	50.88	3,587,019	+0.13(+0.25%)
Aug 20, 2007	51.21	51.50	49.81	50.76	2,591,840	-0.63(-1.22%)
Aug 17, 2007	50.05	51.50	50.05	51.38	4,791,910	+1.64(+3.29%)
Aug 16, 2007	48.82	50.14	48.41	49.75	4,840,572	+0.74(+1.52%)
Aug 15, 2007	50.35	51.22	48.97	49.00	5,434,942	-1.48(-2.93%)
Aug 14, 2007	51.14	51.14	50.37	50.48	2,656,502	-0.40(-0.79%)
Aug 13, 2007	52.39	52.39	50.68	50.88	3,386,538	-1.29(-2.48%)
Aug 10, 2007	52.20	53.68	51.17	52.18	4,253,340	-0.87(-1.64%)
Aug 09, 2007	52.68	54.20	52.29	53.05	5,405,972	-0.03(-0.06%)
Aug 08, 2007	52.88	53.70	52.51	53.08	4,765,342	+0.02(+0.04%)
Aug 07, 2007	51.77	53.44	50.80	53.06	5,313,518	+1.31(+2.54%)
Aug 06, 2007	50.13	51.76	49.80	51.75	5,675,223	+2.74(+5.60%)
Aug 03, 2007	49.44	51.22	48.95	49.00	5,696,138	-1.49(-2.95%)
Aug 02, 2007	47.78	50.88	47.55	50.49	9,989,157	+3.39(+7.19%)

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.