ERTS: Historical Prices for Electronic Arts Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.24	17.55	17.15	17.30	6,454,000	17.30
19-Nov-09	17.65	17.80	17.32	17.43	6,598,500	17.43
18-Nov-09	17.86	17.98	17.62	17.67	5,735,800	17.67
17-Nov-09	18.10	18.17	17.57	17.85	10,202,000	17.85
16-Nov-09	18.06	18.32	18.01	18.05	7,831,600	18.05
13-Nov-09	18.22	18.39	18.05	18.16	7,244,200	18.16
12-Nov-09	18.49	18.50	18.17	18.22	10,079,900	18.22
11-Nov-09	18.37	18.50	18.18	18.45	7,792,400	18.45
10-Nov-09	18.33	18.45	17.77	18.29	20,858,100	18.29
9-Nov-09	19.34	19.68	19.07	19.53	13,448,100	19.53
6-Nov-09	18.25	19.13	18.16	19.00	11,027,800	19.00
5-Nov-09	17.97	18.41	17.94	18.16	5,731,000	18.16
4-Nov-09	17.79	18.12	17.70	17.73	10,982,800	17.73
3-Nov-09	17.87	18.05	17.57	17.77	17,447,100	17.77
2-Nov-09	18.25	18.40	17.90	18.01	13,953,300	18.01
30-Oct-09	18.66	18.93	18.12	18.24	10,324,100	18.24
29-Oct-09	18.70	18.81	18.42	18.70	4,331,600	18.70
28-Oct-09	18.95	18.96	18.44	18.52	8,663,700	18.52
27-Oct-09	19.47	19.73	18.79	18.95	9,807,100	18.95
26-Oct-09	19.71	19.97	19.40	19.47	4,759,700	19.47
23-Oct-09	20.17	20.35	19.53	19.71	4,845,100	19.71
22-Oct-09	19.72	19.96	19.31	19.96	8,402,400	19.96
21-Oct-09	19.81	20.27	19.69	19.73	6,923,300	19.73
20-Oct-09	20.38	20.60	19.74	19.97	10,378,000	19.97
19-Oct-09	20.67	20.99	20.53	20.83	3,977,500	20.83
16-Oct-09	20.17	20.74	20.12	20.56	6,155,600	20.56
15-Oct-09	20.67	21.05	20.17	20.35	10,435,300	20.35
14-Oct-09	20.93	21.05	20.81	20.91	5,364,300	20.91
13-Oct-09	20.40	21.00	20.36	20.77	6,017,200	20.77
12-Oct-09	20.35	20.85	20.35	20.58	5,955,200	20.58
9-Oct-09	20.61	20.70	20.08	20.41	6,309,000	20.41
8-Oct-09	20.09	20.69	19.78	20.63	10,458,700	20.63
7-Oct-09	19.30	20.14	19.26	20.00	9,303,500	20.00
6-Oct-09	18.90	19.27	18.73	19.22	8,193,100	19.22
5-Oct-09	18.43	18.93	18.34	18.67	6,081,400	18.67
2-Oct-09	18.32	18.69	18.25	18.32	8,115,200	18.32
1-Oct-09	19.03	19.09	18.46	18.46	6,142,100	18.46
30-Sep-09	19.30	19.47	18.93	19.05	6,800,200	19.05
29-Sep-09	19.39	19.53	19.09	19.14	6,904,900	19.14
28-Sep-09	19.55	19.80	19.20	19.28	7,302,100	19.28
25-Sep-09	19.27	19.61	19.09	19.46	8,800,100	19.46
24-Sep-09	19.24	19.44	19.01	19.29	11,812,000	19.29
23-Sep-09	18.55	20.33	18.55	19.83	29,169,300	19.83
22-Sep-09	18.39	18.67	18.26	18.52	6,613,000	18.52
21-Sep-09	18.55	19.11	18.28	18.34	7,310,100	18.34
18-Sep-09	18.81	18.94	18.43	18.71	6,511,700	18.71
17-Sep-09	18.94	19.20	18.57	18.74	6,680,800	18.74
16-Sep-09	18.40	19.01	18.21	18.85	15,185,400	18.85
15-Sep-09	18.28	18.31	17.72	18.05	15,848,200	18.05
14-Sep-09	18.32	18.43	17.99	18.11	8,967,000	18.11
11-Sep-09	17.92	18.32	17.68	18.18	14,316,800	18.18
10-Sep-09	18.14	18.34	17.95	18.05	15,279,500	18.05
9-Sep-09	18.95	19.01	18.40	18.53	8,580,400	18.53
8-Sep-09	18.90	19.02	18.55	18.93	6,871,900	18.93
4-Sep-09	18.51	18.52	18.11	18.51	3,698,500	18.51
3-Sep-09	18.67	18.67	17.95	18.09	5,455,600	18.09
2-Sep-09	18.09	18.29	17.70	18.21	9,544,000	18.21
1-Sep-09	18.12	18.55	17.74	17.82	10,025,700	17.82
31-Aug-09	18.31	18.50	18.03	18.22	10,338,600	18.22
28-Aug-09	19.13	19.20	18.60	18.76	9,465,400	18.76
27-Aug-09	19.00	19.17	18.66	19.00	4,864,500	19.00
26-Aug-09	18.92	19.20	18.80	19.10	5,348,900	19.10
25-Aug-09	19.38	19.56	18.70	18.85	9,146,500	18.85
24-Aug-09	19.44	19.75	19.13	19.45	5,635,900	19.45
21-Aug-09	19.47	19.78	19.10	19.44	5,417,100	19.44
20-Aug-09	18.97	19.37	18.95	19.25	7,083,400	19.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions