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 (%)
Feb 28, 2005 63.50 63.91 62.16 63.25 2,851,442 -0.48(-0.75%)
Feb 25, 2005 63.33 63.76 63.13 63.73 2,016,816 +0.40(+0.63%)
Feb 24, 2005 62.06 63.37 61.92 63.33 2,051,429 +1.00(+1.61%)
Feb 23, 2005 63.48 63.65 62.31 62.32 2,594,964 -0.78(-1.24%)
Feb 22, 2005 62.65 64.61 62.48 63.11 4,962,864 +0.30(+0.48%)
Feb 18, 2005 62.29 63.47 61.34 62.81 4,323,858 +0.42(+0.68%)
Feb 17, 2005 63.26 63.87 61.98 62.38 6,192,281 -1.25(-1.96%)
Feb 16, 2005 64.02 64.16 63.21 63.63 2,816,423 +0.71(+1.12%)
Feb 15, 2005 62.17 63.99 61.45 62.92 3,799,904 +0.90(+1.45%)
Feb 14, 2005 62.18 63.21 61.85 62.02 3,348,842 +0.02(+0.03%)
Feb 11, 2005 61.34 62.61 60.83 62.00 3,159,886 +0.60(+0.97%)
Feb 10, 2005 60.75 61.82 60.69 61.40 7,662,677 -0.92(-1.48%)
Feb 09, 2005 63.83 64.20 62.14 62.32 5,369,740 -2.01(-3.13%)
Feb 08, 2005 65.79 65.81 64.05 64.34 6,932,844 -1.73(-2.61%)
Feb 07, 2005 66.69 68.49 65.70 66.06 6,628,863 -0.75(-1.12%)
Feb 04, 2005 63.85 66.92 63.73 66.81 5,892,474 +3.06(+4.80%)
Feb 03, 2005 63.93 64.64 63.52 63.75 3,243,980 -0.55(-0.85%)
Feb 02, 2005 64.14 65.05 63.45 64.30 4,999,526 +0.49(+0.77%)
Feb 01, 2005 63.01 63.87 62.62 63.81 4,116,694 +0.71(+1.12%)
Jan 31, 2005 61.21 63.31 61.14 63.10 6,321,120 +2.38(+3.92%)
Jan 28, 2005 61.31 61.66 59.87 60.72 5,709,545 -1.05(-1.70%)
Jan 27, 2005 61.10 62.26 60.90 61.77 5,491,983 +0.14(+0.22%)
Jan 26, 2005 58.28 61.88 57.57 61.63 14,387,228 +5.20(+9.21%)
Jan 25, 2005 56.41 57.57 55.54 56.43 7,594,929 -0.13(-0.23%)
Jan 24, 2005 57.23 57.58 56.21 56.56 4,392,759 -0.58(-1.01%)
Jan 21, 2005 57.91 58.62 56.96 57.14 3,592,892 -1.02(-1.75%)
Jan 20, 2005 58.82 58.89 57.97 58.16 3,943,896 -0.92(-1.56%)
Jan 19, 2005 60.03 60.15 59.02 59.08 4,084,111 -0.56(-0.94%)
Jan 18, 2005 59.82 61.51 59.35 59.64 8,137,048 +0.95(+1.62%)
Jan 14, 2005 57.01 58.97 57.01 58.69 4,228,979 +1.52(+2.66%)
Jan 13, 2005 57.86 58.43 57.04 57.17 4,135,231 -0.78(-1.35%)
Jan 12, 2005 58.55 58.84 57.42 57.95 4,389,259 -0.74(-1.25%)
Jan 11, 2005 57.84 59.00 57.84 58.69 3,086,739 +0.47(+0.81%)
Jan 10, 2005 57.52 59.04 57.41 58.22 3,452,601 +0.41(+0.71%)
Jan 07, 2005 56.99 58.18 56.34 57.80 5,295,749 +0.52(+0.91%)
Jan 06, 2005 59.21 59.31 57.22 57.28 3,418,583 -1.27(-2.18%)
Jan 05, 2005 57.92 59.00 57.60 58.56 3,467,188 +0.56(+0.96%)
Jan 04, 2005 59.79 60.19 57.68 58.00 3,904,589 -1.71(-2.86%)
Jan 03, 2005 60.44 60.97 59.60 59.71 4,508,591 -0.78(-1.30%)
Dec 31, 2004 61.83 62.28 60.49 60.49 2,757,868 -1.21(-1.96%)
Dec 30, 2004 62.28 62.48 61.52 61.70 1,394,585 -0.52(-0.84%)
Dec 29, 2004 60.82 62.26 60.80 62.22 2,043,495 +0.60(+0.97%)
Dec 28, 2004 60.80 61.79 60.30 61.62 2,335,321 +0.95(+1.57%)
Dec 27, 2004 61.25 61.88 60.31 60.67 2,709,128 -0.59(-0.96%)
Dec 23, 2004 60.67 61.65 60.59 61.26 2,607,162 +0.74(+1.22%)
Dec 22, 2004 59.38 61.00 59.22 60.52 4,137,158 +0.40(+0.67%)
Dec 21, 2004 59.07 60.47 58.81 60.12 4,946,563 +1.33(+2.27%)
Dec 20, 2004 58.61 60.07 58.43 58.78 5,676,026 +0.29(+0.50%)
Dec 17, 2004 58.34 58.81 57.63 58.49 4,659,937 +0.48(+0.83%)
Dec 16, 2004 58.85 59.28 57.76 58.01 5,459,960 -0.29(-0.50%)
Dec 15, 2004 59.10 59.81 57.22 58.30 10,152,323 -1.14(-1.91%)
Dec 14, 2004 59.20 60.97 58.79 59.44 25,047,482 +2.98(+5.28%)
Dec 13, 2004 54.69 57.76 54.63 56.46 17,176,336 +3.31(+6.24%)
Dec 10, 2004 50.27 53.83 50.24 53.15 11,342,773 +1.70(+3.30%)
Dec 09, 2004 50.66 52.21 50.52 51.45 5,263,574 +0.22(+0.42%)
Dec 08, 2004 51.19 52.05 50.60 51.23 4,914,036 +0.16(+0.31%)
Dec 07, 2004 52.20 52.23 51.04 51.08 4,512,087 -1.37(-2.62%)
Dec 06, 2004 51.46 52.65 51.29 52.45 5,686,732 +0.67(+1.29%)
Dec 03, 2004 49.24 52.15 49.05 51.78 11,027,393 +2.37(+4.80%)
Dec 02, 2004 48.77 49.43 48.35 49.41 5,340,253 +0.67(+1.37%)
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.