Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 47.27 48.23 46.48 47.96 4,837,604 +0.92(+1.96%)
Nov 29, 2004 47.00 47.37 46.75 47.04 3,266,534 +0.20(+0.42%)
Nov 26, 2004 47.35 47.36 46.80 46.84 1,602,678 -0.42(-0.89%)
Nov 24, 2004 47.87 48.18 47.17 47.26 3,769,423 -0.26(-0.54%)
Nov 23, 2004 47.87 48.39 47.32 47.52 3,527,360 -0.33(-0.70%)
Nov 22, 2004 48.09 48.20 47.09 47.85 2,987,560 -0.35(-0.73%)
Nov 19, 2004 48.71 48.96 47.96 48.20 3,696,315 -0.74(-1.50%)
Nov 18, 2004 47.68 49.08 47.52 48.94 4,684,249 +1.13(+2.36%)
Nov 17, 2004 46.85 48.28 46.64 47.81 4,355,108 +0.38(+0.81%)
Nov 16, 2004 47.57 48.44 47.24 47.43 3,604,037 -0.90(-1.87%)
Nov 15, 2004 46.57 49.00 46.40 48.33 6,412,445 +1.66(+3.55%)
Nov 12, 2004 46.34 46.83 46.03 46.67 3,884,235 -0.26(-0.56%)
Nov 11, 2004 46.88 47.34 46.21 46.94 3,539,595 +0.16(+0.34%)
Nov 10, 2004 46.14 47.16 45.88 46.78 5,210,080 +0.72(+1.55%)
Nov 09, 2004 44.97 46.39 44.88 46.07 9,801,134 -0.42(-0.91%)
Nov 08, 2004 47.38 47.53 46.40 46.49 3,281,829 -0.47(-1.01%)
Nov 05, 2004 48.02 48.15 46.67 46.96 4,630,208 -0.48(-1.00%)
Nov 04, 2004 46.26 47.47 46.05 47.44 3,869,858 +0.57(+1.21%)
Nov 03, 2004 45.52 47.14 45.26 46.87 7,848,819 +1.81(+4.03%)
Nov 02, 2004 44.94 45.69 44.73 45.05 3,426,721 +0.34(+0.77%)
Nov 01, 2004 44.12 44.82 43.84 44.71 2,956,155 +0.66(+1.49%)
Oct 29, 2004 44.18 44.52 43.55 44.05 4,595,234 -0.52(-1.17%)
Oct 28, 2004 44.92 45.19 44.28 44.57 4,010,162 -0.62(-1.37%)
Oct 27, 2004 44.13 45.63 43.87 45.19 4,622,662 +1.20(+2.72%)
Oct 26, 2004 43.25 44.00 42.91 44.00 4,278,124 +0.84(+1.95%)
Oct 25, 2004 43.16 44.09 43.05 43.15 2,858,269 -0.27(-0.63%)
Oct 22, 2004 43.72 43.84 43.09 43.43 3,363,401 -0.02(-0.05%)
Oct 21, 2004 43.88 43.94 43.15 43.45 5,244,034 -0.48(-1.09%)
Oct 20, 2004 42.83 44.03 42.54 43.93 23,596,626 -1.83(-4.01%)
Oct 19, 2004 45.58 46.95 45.36 45.76 9,757,187 +0.14(+0.30%)
Oct 18, 2004 44.70 45.73 44.29 45.62 4,215,314 +1.07(+2.40%)
Oct 15, 2004 44.64 45.31 43.91 44.55 4,218,781 +0.26(+0.60%)
Oct 14, 2004 44.37 44.52 43.95 44.29 3,671,537 -0.19(-0.42%)
Oct 13, 2004 45.18 45.22 43.98 44.48 2,961,865 -0.22(-0.48%)
Oct 12, 2004 43.69 44.98 43.52 44.69 3,035,789 +0.74(+1.67%)
Oct 11, 2004 43.89 44.18 43.54 43.96 3,035,789 +0.24(+0.54%)
Oct 08, 2004 44.73 45.43 43.71 43.72 5,037,046 -1.02(-2.28%)
Oct 07, 2004 45.74 46.20 44.62 44.74 3,665,318 -1.29(-2.81%)
Oct 06, 2004 44.43 46.19 43.43 46.04 5,949,017 +1.58(+3.55%)
Oct 05, 2004 44.01 44.69 43.62 44.46 4,315,240 +0.49(+1.12%)
Oct 04, 2004 45.37 45.73 43.75 43.97 8,175,208 -1.58(-3.47%)
Oct 01, 2004 45.80 46.49 45.00 45.55 4,714,940 +0.44(+0.98%)
Sep 30, 2004 45.96 46.79 44.96 45.10 5,594,078 -0.86(-1.88%)
Sep 29, 2004 44.73 46.46 44.50 45.97 4,796,410 +1.20(+2.67%)
Sep 28, 2004 45.31 45.33 44.03 44.77 5,113,927 -0.35(-0.78%)
Sep 27, 2004 45.19 45.51 45.05 45.12 3,228,706 -0.20(-0.43%)
Sep 24, 2004 44.81 46.00 44.71 45.32 6,932,974 -0.09(-0.19%)
Sep 23, 2004 46.29 46.58 44.64 45.41 7,660,185 -0.80(-1.74%)
Sep 22, 2004 47.44 47.45 46.12 46.21 3,310,787 -1.27(-2.66%)
Sep 21, 2004 47.49 47.74 46.84 47.48 2,084,256 +0.01(+0.03%)
Sep 20, 2004 46.83 48.83 46.68 47.46 3,782,679 +0.14(+0.30%)
Sep 17, 2004 47.72 47.85 46.90 47.32 2,693,800 +0.07(+0.15%)
Sep 16, 2004 46.63 47.44 46.44 47.25 4,228,152 +0.68(+1.45%)
Sep 15, 2004 46.43 46.80 46.34 46.58 2,525,456 -0.21(-0.44%)
Sep 14, 2004 47.49 47.57 45.83 46.78 6,660,627 -1.03(-2.15%)
Sep 13, 2004 48.03 48.55 47.23 47.81 3,347,698 -0.13(-0.27%)
Sep 10, 2004 47.12 48.43 47.03 47.94 4,204,608 +0.89(+1.90%)
Sep 09, 2004 46.92 47.19 46.56 47.05 3,808,068 +0.17(+0.36%)
Sep 08, 2004 47.03 47.62 46.59 46.88 3,751,376 -0.29(-0.62%)
Sep 07, 2004 47.58 48.64 47.01 47.17 3,795,016 -0.15(-0.31%)
Sep 03, 2004 48.33 48.48 47.04 47.32 2,549,724 -1.02(-2.11%)
Sep 02, 2004 47.81 48.50 47.56 48.34 3,209,944 +0.48(+1.00%)
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.