EA
Electronic Arts Inc.
20:00:01
202.15 $
0.0000 (%0.00)
Previous Close: 203.02
Day Low₺201.8
Day High₺203.5
EA: Electronic Arts Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.5489
CLOSE 41.4605
Low
LOW 14.79
High
HIGH 58.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 58.03 | 58.35 | 56.23 | 56.76 |
| 01/03/2008 | 56.66 | 57.1 | 55.75 | 56.14 |
| 01/04/2008 | 56.08 | 56.5 | 54.26 | 54.51 |
| 01/07/2008 | 54.61 | 55.02 | 53.67 | 54.03 |
| 01/08/2008 | 54.33 | 55.97 | 53.5 | 53.5 |
| 01/09/2008 | 53.72 | 55.3 | 53.01 | 53.25 |
| 01/10/2008 | 53.3 | 54.12 | 52.48 | 53.72 |
| 01/11/2008 | 53.21 | 53.6 | 52.25 | 52.86 |
| 01/14/2008 | 53.27 | 53.94 | 52.85 | 53.32 |
| 01/15/2008 | 52.69 | 53.29 | 51.47 | 51.47 |
| 01/16/2008 | 51.41 | 51.47 | 49.45 | 49.96 |
| 01/17/2008 | 49.53 | 51.18 | 49.53 | 50.6 |
| 01/18/2008 | 49.86 | 51.34 | 49.09 | 49.42 |
| 01/22/2008 | 47.05 | 50.01 | 46.35 | 49.49 |
| 01/23/2008 | 46.55 | 48.46 | 45.8 | 48.07 |
| 01/24/2008 | 48.2 | 49.47 | 46.87 | 49.46 |
| 01/25/2008 | 49.94 | 50 | 47.14 | 47.22 |
| 01/28/2008 | 47.01 | 47.53 | 45.83 | 46.19 |
| 01/29/2008 | 46.14 | 46.32 | 44.23 | 45.57 |
| 01/30/2008 | 46.71 | 48.46 | 46.52 | 47.23 |
| 01/31/2008 | 46.5 | 47.68 | 45.6 | 47.37 |
| 02/01/2008 | 46.61 | 49 | 46.34 | 48.62 |
| 02/04/2008 | 48.39 | 48.97 | 46.5 | 46.5 |
| 02/05/2008 | 45.53 | 46.14 | 44.85 | 45.41 |
| 02/06/2008 | 45.69 | 45.69 | 44.25 | 44.41 |
| 02/07/2008 | 44.56 | 45.38 | 43.62 | 44.78 |
| 02/08/2008 | 44.44 | 44.98 | 44.04 | 44.57 |
| 02/11/2008 | 44.9 | 46.35 | 44.59 | 46.35 |
| 02/12/2008 | 46.7 | 49.95 | 45.85 | 48.85 |
| 02/13/2008 | 49.25 | 49.97 | 48.58 | 48.87 |
| 02/14/2008 | 49.15 | 49.15 | 47.89 | 48.43 |
| 02/15/2008 | 48.25 | 48.99 | 47.99 | 48.72 |
| 02/19/2008 | 49.28 | 49.61 | 48.56 | 48.9 |
| 02/20/2008 | 48.74 | 49.5 | 48.43 | 49.5 |
| 02/21/2008 | 49.49 | 50.16 | 48.79 | 48.95 |
| 02/22/2008 | 49.26 | 49.84 | 48.71 | 49.74 |
| 02/25/2008 | 48.3 | 49.14 | 46.5 | 47.14 |
| 02/26/2008 | 47.05 | 48.08 | 46.51 | 47.93 |
| 02/27/2008 | 47.88 | 48.33 | 47.14 | 47.36 |
| 02/28/2008 | 47.12 | 47.69 | 47.02 | 47.23 |
| 02/29/2008 | 46.34 | 47.31 | 45.58 | 47.29 |
| 03/03/2008 | 47.07 | 48.26 | 46.82 | 47.72 |
| 03/04/2008 | 47.24 | 47.3 | 46.2 | 47.05 |
| 03/05/2008 | 46.63 | 47.9 | 46.52 | 47.53 |
| 03/06/2008 | 47.57 | 48.38 | 46.76 | 46.78 |
| 03/07/2008 | 46.63 | 47.36 | 45.64 | 46.31 |
| 03/10/2008 | 46.29 | 46.29 | 44.68 | 44.68 |
| 03/11/2008 | 45.31 | 47.13 | 45.25 | 47.12 |
| 03/12/2008 | 47.72 | 48.16 | 47.01 | 47.23 |
| 03/13/2008 | 46.88 | 47.7 | 45.85 | 47.26 |
| 03/14/2008 | 47.17 | 48.67 | 46.22 | 46.91 |
| 03/17/2008 | 46.89 | 47.16 | 45.49 | 45.86 |
| 03/18/2008 | 46.3 | 47.06 | 45.48 | 46.97 |
| 03/19/2008 | 47.39 | 48.42 | 46.87 | 46.87 |
| 03/20/2008 | 47.1 | 48.46 | 46.39 | 48.46 |
| 03/24/2008 | 48.4 | 50.21 | 48.28 | 49.69 |
| 03/25/2008 | 50.33 | 51.08 | 50 | 50.18 |
| 03/26/2008 | 49.57 | 49.69 | 48.84 | 49.46 |
| 03/27/2008 | 49.35 | 49.49 | 48.02 | 48.15 |
| 03/28/2008 | 48.7 | 49.68 | 48.62 | 49.34 |
| 03/31/2008 | 49.37 | 50.27 | 49.13 | 49.92 |
| 04/01/2008 | 51 | 51.96 | 50.36 | 51.93 |
| 04/02/2008 | 51.34 | 52.19 | 50.95 | 51.48 |
| 04/03/2008 | 51.41 | 51.87 | 50.73 | 50.85 |
| 04/04/2008 | 50.81 | 52.28 | 50.69 | 51.94 |
| 04/07/2008 | 52.35 | 52.83 | 51.86 | 52.3 |
| 04/08/2008 | 51.87 | 52.81 | 51.87 | 52.44 |
| 04/09/2008 | 52.61 | 52.61 | 50.45 | 51.01 |
| 04/10/2008 | 51.04 | 51.86 | 50.38 | 51.35 |
| 04/11/2008 | 51.4 | 51.44 | 49.87 | 50.21 |
| 04/14/2008 | 50 | 50.9 | 49.57 | 50.33 |
| 04/15/2008 | 50.5 | 51.15 | 50.2 | 50.88 |
| 04/16/2008 | 51.14 | 52.12 | 50.9 | 52.02 |
| 04/17/2008 | 52.33 | 52.86 | 50.97 | 51.46 |
| 04/18/2008 | 52.64 | 53 | 51.76 | 52.01 |
| 04/21/2008 | 51.39 | 52.37 | 51.36 | 52.06 |
| 04/22/2008 | 51.6 | 52.07 | 51.3 | 51.92 |
| 04/23/2008 | 52.62 | 52.62 | 51.42 | 51.81 |
| 04/24/2008 | 51.7 | 52.02 | 51.18 | 51.49 |
| 04/25/2008 | 51.43 | 51.97 | 50.91 | 51.53 |
| 04/28/2008 | 52.04 | 52.04 | 51.35 | 51.83 |
| 04/29/2008 | 51.52 | 52.26 | 51.38 | 51.68 |
| 04/30/2008 | 51.88 | 52.45 | 51.24 | 51.47 |
| 05/01/2008 | 51.32 | 53.26 | 51.26 | 53.19 |
| 05/02/2008 | 53.53 | 54.11 | 52.69 | 53.17 |
| 05/05/2008 | 52.93 | 53.3 | 52.02 | 52.09 |
| 05/06/2008 | 51.95 | 52.44 | 51.56 | 52.18 |
| 05/07/2008 | 52.04 | 52.9 | 51.81 | 52.11 |
| 05/08/2008 | 52.41 | 53.23 | 52.02 | 52.58 |
| 05/09/2008 | 52.1 | 53.15 | 51.76 | 52.61 |
| 05/12/2008 | 52.77 | 54.5 | 52.13 | 54.27 |
| 05/13/2008 | 54.2 | 54.81 | 52.58 | 54.57 |
| 05/14/2008 | 54.2 | 54.57 | 52.35 | 52.78 |
| 05/15/2008 | 52.5 | 52.95 | 51.03 | 51.52 |
| 05/16/2008 | 51.77 | 51.83 | 49.08 | 49.6 |
| 05/19/2008 | 49.53 | 49.87 | 47.81 | 48.43 |
| 05/20/2008 | 48.39 | 49.34 | 48.04 | 49.05 |
| 05/21/2008 | 49.38 | 50.39 | 48.74 | 48.95 |
| 05/22/2008 | 49.1 | 49.17 | 48.45 | 48.65 |
| 05/23/2008 | 48.37 | 48.87 | 48.17 | 48.34 |
| 05/27/2008 | 48.19 | 49.84 | 48.19 | 49.67 |
| 05/28/2008 | 49.51 | 49.67 | 48.63 | 49.08 |
| 05/29/2008 | 49.01 | 50.38 | 48.99 | 50.05 |
| 05/30/2008 | 50.06 | 50.55 | 49.94 | 50.2 |
| 06/02/2008 | 50 | 50.1 | 48.56 | 49.03 |
| 06/03/2008 | 49.14 | 49.43 | 48.15 | 48.57 |
| 06/04/2008 | 48.59 | 49.53 | 48.19 | 48.93 |
| 06/05/2008 | 49.4 | 49.74 | 48.76 | 49.54 |
| 06/06/2008 | 49.06 | 49.37 | 47.54 | 47.55 |
| 06/09/2008 | 47.54 | 47.69 | 46.53 | 46.93 |
| 06/10/2008 | 46.54 | 46.97 | 45.99 | 46.16 |
| 06/11/2008 | 46.05 | 46.5 | 45.6 | 46.07 |
| 06/12/2008 | 46.65 | 46.96 | 45.5 | 45.99 |
| 06/13/2008 | 46.48 | 47.33 | 46.36 | 46.99 |
| 06/16/2008 | 46.95 | 47.38 | 46.35 | 47.06 |
| 06/17/2008 | 47.15 | 47.22 | 46.18 | 46.76 |
| 06/18/2008 | 46.36 | 47.44 | 46.26 | 46.96 |
| 06/19/2008 | 47.16 | 48.55 | 46.6 | 48.44 |
| 06/20/2008 | 48.34 | 48.34 | 46.9 | 46.94 |
| 06/23/2008 | 46.96 | 47.12 | 46 | 46.04 |
| 06/24/2008 | 46 | 46.72 | 45.42 | 46.14 |
| 06/25/2008 | 46.44 | 46.61 | 45.66 | 45.83 |
| 06/26/2008 | 45.5 | 45.85 | 44.1 | 44.39 |
| 06/27/2008 | 44.25 | 44.76 | 43.46 | 43.94 |
| 06/30/2008 | 45.1 | 45.79 | 44.07 | 44.43 |
| 07/01/2008 | 44.12 | 45.42 | 43.98 | 45.42 |
| 07/02/2008 | 45.35 | 45.55 | 43.6 | 43.62 |
| 07/03/2008 | 43.98 | 44.59 | 43.43 | 43.98 |
| 07/07/2008 | 43.77 | 45.37 | 43.77 | 44.38 |
| 07/08/2008 | 44.39 | 46.36 | 44.25 | 46.32 |
| 07/09/2008 | 46.17 | 46.45 | 44.42 | 44.47 |
| 07/10/2008 | 44.3 | 45.71 | 43.89 | 45.15 |
| 07/11/2008 | 44.84 | 45.06 | 43.13 | 44.1 |
| 07/14/2008 | 44.31 | 45 | 44.18 | 44.34 |
| 07/15/2008 | 44.24 | 44.9 | 43.37 | 44.56 |
| 07/16/2008 | 44.75 | 46.31 | 44.6 | 46 |
| 07/17/2008 | 46.23 | 48.23 | 46.01 | 47.86 |
| 07/18/2008 | 47.97 | 48.7 | 46.97 | 48.46 |
| 07/21/2008 | 48.68 | 48.86 | 47.98 | 48.15 |
| 07/22/2008 | 47.8 | 48.56 | 47.68 | 48.13 |
| 07/23/2008 | 48.41 | 49.36 | 48.17 | 49.07 |
| 07/24/2008 | 49.1 | 49.1 | 47 | 47.22 |
| 07/25/2008 | 47.92 | 48.37 | 47.48 | 47.73 |
| 07/28/2008 | 47.37 | 47.95 | 45.82 | 46.05 |
| 07/29/2008 | 46.65 | 47.67 | 45.92 | 47.4 |
| 07/30/2008 | 44.05 | 44.41 | 42.47 | 44.29 |
| 07/31/2008 | 43.93 | 44 | 42.9 | 43.18 |
| 08/01/2008 | 43.47 | 43.67 | 42.51 | 42.9 |
| 08/04/2008 | 42.56 | 42.79 | 41.17 | 41.8 |
| 08/05/2008 | 42.22 | 43.97 | 42.12 | 43.83 |
| 08/06/2008 | 43.3 | 45.5 | 43.28 | 45.48 |
| 08/07/2008 | 45.4 | 46.73 | 45.08 | 45.98 |
| 08/08/2008 | 46.25 | 47.18 | 45.79 | 46.65 |
| 08/11/2008 | 46.7 | 48.23 | 46.29 | 47.52 |
| 08/12/2008 | 47.32 | 48.99 | 47.26 | 48.57 |
| 08/13/2008 | 48.16 | 48.71 | 47.34 | 48.46 |
| 08/14/2008 | 48 | 49.27 | 47.8 | 48.6 |
| 08/15/2008 | 48.47 | 48.56 | 46.68 | 48.24 |
| 08/18/2008 | 48.42 | 48.97 | 47.03 | 47.76 |
| 08/19/2008 | 47.65 | 47.92 | 46.06 | 46.43 |
| 08/20/2008 | 46.67 | 47.75 | 46.05 | 47.06 |
| 08/21/2008 | 46.88 | 47.1 | 46.12 | 46.94 |
| 08/22/2008 | 46.82 | 47.98 | 46.82 | 47.75 |
| 08/25/2008 | 47.91 | 47.96 | 46.69 | 46.82 |
| 08/26/2008 | 46.86 | 47.84 | 46.78 | 47.24 |
| 08/27/2008 | 47.04 | 48.39 | 47.02 | 48.04 |
| 08/28/2008 | 47.8 | 49.61 | 47.78 | 48.88 |
| 08/29/2008 | 48.3 | 48.92 | 47.98 | 48.81 |
| 09/02/2008 | 49.66 | 50.17 | 48.61 | 48.97 |
| 09/03/2008 | 48.99 | 49.18 | 46.95 | 47.61 |
| 09/04/2008 | 47.45 | 47.61 | 46 | 46 |
| 09/05/2008 | 45.74 | 46.71 | 45.07 | 46.48 |
| 09/08/2008 | 45.65 | 46.72 | 44.94 | 45.94 |
| 09/09/2008 | 46.13 | 46.68 | 44.1 | 44.21 |
| 09/10/2008 | 45.19 | 45.95 | 44.75 | 45.6 |
| 09/11/2008 | 45.29 | 45.71 | 44.57 | 45.56 |
| 09/12/2008 | 44.08 | 45.2 | 43.8 | 44.99 |
| 09/15/2008 | 43.61 | 44.5 | 42.72 | 43.3 |
| 09/16/2008 | 43.42 | 44.31 | 42.19 | 42.96 |
| 09/17/2008 | 42.55 | 43.81 | 41 | 41.04 |
| 09/18/2008 | 42.05 | 43.87 | 41.16 | 43.79 |
| 09/19/2008 | 45.08 | 45.1 | 41.84 | 43.42 |
| 09/22/2008 | 43.52 | 43.77 | 40.73 | 40.8 |
| 09/23/2008 | 41.14 | 41.78 | 39.32 | 40.06 |
| 09/24/2008 | 39.15 | 40.15 | 38.36 | 39.46 |
| 09/25/2008 | 39.5 | 40.61 | 39.07 | 39.23 |
| 09/26/2008 | 38.77 | 39.77 | 38.5 | 39.63 |
| 09/29/2008 | 39.22 | 39.56 | 36 | 36 |
| 09/30/2008 | 37.1 | 37.5 | 35.1 | 36.99 |
| 10/01/2008 | 36.66 | 36.76 | 34.47 | 34.97 |
| 10/02/2008 | 34.91 | 35.43 | 33.82 | 33.97 |
| 10/03/2008 | 34.67 | 34.67 | 32.24 | 32.68 |
| 10/06/2008 | 31.63 | 32.36 | 28.88 | 30.81 |
| 10/07/2008 | 31.78 | 32.04 | 28.78 | 29.11 |
| 10/08/2008 | 28.57 | 30.93 | 28.3 | 28.99 |
| 10/09/2008 | 29.21 | 29.98 | 27.64 | 27.8 |
| 10/10/2008 | 27.5 | 29.34 | 26.21 | 27.99 |
| 10/13/2008 | 28.98 | 31.52 | 28.87 | 31.27 |
| 10/14/2008 | 32.52 | 33.12 | 29.41 | 29.63 |
| 10/15/2008 | 29.15 | 29.63 | 26.45 | 26.53 |
| 10/16/2008 | 27.51 | 27.52 | 24.56 | 27.49 |
| 10/17/2008 | 27.26 | 30.87 | 26.98 | 29.79 |
| 10/20/2008 | 30.4 | 31.12 | 28.89 | 31.11 |
| 10/21/2008 | 30.3 | 30.46 | 28.16 | 28.18 |
| 10/22/2008 | 28.08 | 28.23 | 25.91 | 26.74 |
| 10/23/2008 | 26.59 | 27.76 | 25.3 | 26.79 |
| 10/24/2008 | 24.96 | 26.39 | 24.75 | 24.77 |
| 10/27/2008 | 24.49 | 24.74 | 22.73 | 22.8 |
| 10/28/2008 | 23.39 | 26.81 | 23.39 | 26.62 |
| 10/29/2008 | 26.23 | 29.4 | 25.81 | 28.04 |
| 10/30/2008 | 29.13 | 29.26 | 26.5 | 27.73 |
| 10/31/2008 | 23.86 | 24.65 | 21.91 | 22.78 |
| 11/03/2008 | 22.99 | 23.59 | 22.8 | 23.18 |
| 11/04/2008 | 23.76 | 24.9 | 22.88 | 23.4 |
| 11/05/2008 | 23.49 | 24 | 22.35 | 22.37 |
| 11/06/2008 | 22.29 | 22.81 | 21.62 | 22.21 |
| 11/07/2008 | 22.3 | 23.87 | 22.03 | 23.56 |
| 11/10/2008 | 23.95 | 23.95 | 22.73 | 22.93 |
| 11/11/2008 | 23.1 | 23.95 | 22.7 | 23.48 |
| 11/12/2008 | 22.99 | 23.15 | 20.65 | 20.75 |
| 11/13/2008 | 20.87 | 22.31 | 19.28 | 22.22 |
| 11/14/2008 | 21.19 | 21.19 | 20.02 | 20.44 |
| 11/17/2008 | 20.47 | 20.47 | 19.26 | 19.3 |
| 11/18/2008 | 19.36 | 19.68 | 17.95 | 18.45 |
| 11/19/2008 | 17.99 | 18.61 | 17.11 | 17.11 |
| 11/20/2008 | 17.05 | 18.85 | 16.56 | 17.34 |
| 11/21/2008 | 17.65 | 18.87 | 16.87 | 18.87 |
| 11/24/2008 | 18.15 | 20.66 | 18.02 | 20.43 |
| 11/25/2008 | 20.5 | 20.9 | 18.31 | 18.72 |
| 11/26/2008 | 18.65 | 21 | 18.51 | 20.01 |
| 11/28/2008 | 19.73 | 19.9 | 18.95 | 19.06 |
| 12/01/2008 | 18.59 | 18.92 | 17.76 | 17.77 |
| 12/02/2008 | 17.82 | 19.05 | 17.5 | 19.03 |
| 12/03/2008 | 18.63 | 19.75 | 18.35 | 19.09 |
| 12/04/2008 | 18.67 | 19.38 | 18.42 | 18.75 |
| 12/05/2008 | 18.04 | 20.12 | 18.04 | 19.98 |
| 12/08/2008 | 20.7 | 22.05 | 20.3 | 21.87 |
| 12/09/2008 | 21.42 | 21.59 | 19.23 | 19.35 |
| 12/10/2008 | 16.84 | 17.29 | 15.5 | 17 |
| 12/11/2008 | 17.24 | 18.1 | 16.73 | 17.01 |
| 12/12/2008 | 16.65 | 17.85 | 16.57 | 17.01 |
| 12/15/2008 | 17.09 | 17.34 | 16.1 | 16.3 |
| 12/16/2008 | 16.35 | 16.75 | 15.89 | 16.06 |
| 12/17/2008 | 16 | 17.46 | 15.92 | 17.22 |
| 12/18/2008 | 16.57 | 17.41 | 16.41 | 16.76 |
| 12/19/2008 | 16.8 | 17.63 | 16.75 | 17.39 |
| 12/22/2008 | 17.55 | 17.55 | 16.03 | 16.38 |
| 12/23/2008 | 16.49 | 16.71 | 15.56 | 15.85 |
| 12/24/2008 | 15.7 | 15.96 | 15.65 | 15.8 |
| 12/26/2008 | 15.82 | 15.88 | 15.01 | 15.32 |
| 12/29/2008 | 15.31 | 15.39 | 14.79 | 15.12 |
| 12/30/2008 | 15.1 | 15.59 | 14.96 | 15.34 |
| 12/31/2008 | 15.23 | 16.16 | 15.22 | 16.04 |