Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 48.61 49.17 48.48 49.03 3,564,552 -0.19(-0.38%)
Jul 29, 2004 49.42 49.67 48.85 49.22 3,066,533 +0.18(+0.36%)
Jul 28, 2004 49.38 49.63 48.23 49.04 6,330,597 -0.62(-1.24%)
Jul 27, 2004 49.82 49.88 48.80 49.66 4,509,878 +0.39(+0.79%)
Jul 26, 2004 49.06 49.69 48.77 49.27 5,178,538 +0.53(+1.08%)
Jul 23, 2004 48.95 49.06 47.03 48.74 15,345,446 -2.76(-5.36%)
Jul 22, 2004 51.79 51.84 50.31 51.50 3,957,773 -0.23(-0.45%)
Jul 21, 2004 51.93 52.94 51.43 51.73 5,260,638 +0.41(+0.80%)
Jul 20, 2004 50.49 51.49 50.04 51.32 2,625,667 +0.87(+1.73%)
Jul 19, 2004 51.10 51.74 50.34 50.45 3,489,097 -0.46(-0.90%)
Jul 16, 2004 52.03 52.13 50.87 50.91 3,049,049 -0.81(-1.57%)
Jul 15, 2004 51.45 52.07 51.18 51.72 3,099,046 +0.37(+0.72%)
Jul 14, 2004 51.71 52.24 51.15 51.35 2,318,329 -0.42(-0.81%)
Jul 13, 2004 53.02 53.25 51.25 51.77 4,416,327 -0.97(-1.84%)
Jul 12, 2004 52.39 53.39 52.02 52.74 3,784,780 +0.15(+0.28%)
Jul 09, 2004 51.69 52.69 51.45 52.59 5,430,973 +1.64(+3.23%)
Jul 08, 2004 51.61 52.13 50.87 50.95 3,540,934 -0.91(-1.75%)
Jul 07, 2004 51.59 52.35 51.44 51.86 3,454,642 +0.21(+0.40%)
Jul 06, 2004 52.06 52.42 50.68 51.65 2,838,023 -0.39(-0.75%)
Jul 02, 2004 52.67 52.67 51.52 52.04 1,883,904 -0.28(-0.54%)
Jul 01, 2004 53.79 53.80 51.79 52.33 4,103,365 -1.03(-1.92%)
Jun 30, 2004 52.93 53.45 52.19 53.35 2,098,611 +0.54(+1.02%)
Jun 29, 2004 51.89 53.29 51.87 52.82 3,728,343 +0.70(+1.35%)
Jun 28, 2004 52.28 52.87 51.79 52.11 2,428,443 +0.03(+0.06%)
Jun 25, 2004 50.32 52.09 50.27 52.08 5,579,223 +1.90(+3.78%)
Jun 24, 2004 50.50 51.03 50.05 50.19 1,816,936 -0.34(-0.68%)
Jun 23, 2004 49.83 50.60 49.33 50.53 2,442,859 +0.68(+1.37%)
Jun 22, 2004 49.85 49.86 49.23 49.84 3,374,689 -0.28(-0.57%)
Jun 21, 2004 50.68 51.06 50.07 50.13 1,458,170 -0.43(-0.85%)
Jun 18, 2004 50.44 51.54 49.92 50.56 3,125,117 +0.04(+0.08%)
Jun 17, 2004 50.93 51.15 50.22 50.52 2,087,671 -0.61(-1.19%)
Jun 16, 2004 50.84 51.49 50.32 51.12 1,630,447 +0.48(+0.95%)
Jun 15, 2004 50.52 51.20 50.13 50.64 1,964,061 +0.56(+1.11%)
Jun 14, 2004 50.97 51.12 49.78 50.09 2,926,973 -1.01(-1.97%)
Jun 10, 2004 51.54 52.21 50.89 51.09 3,015,719 -0.40(-0.78%)
Jun 09, 2004 51.65 52.02 51.18 51.50 2,027,962 -0.24(-0.47%)
Jun 08, 2004 50.84 51.84 50.84 51.74 2,246,248 +0.23(+0.46%)
Jun 07, 2004 50.69 51.65 50.17 51.51 2,751,015 +1.12(+2.23%)
Jun 04, 2004 50.65 50.82 49.88 50.38 2,132,044 +0.15(+0.29%)
Jun 03, 2004 49.29 50.87 49.14 50.23 3,721,799 +0.77(+1.56%)
Jun 02, 2004 50.17 50.22 49.14 49.46 2,884,543 -0.65(-1.29%)
Jun 01, 2004 49.74 50.38 49.39 50.11 2,062,929 +0.39(+0.79%)
May 28, 2004 50.05 50.19 49.44 49.72 2,314,034 -0.11(-0.22%)
May 27, 2004 48.91 50.46 48.65 49.82 4,886,332 +0.86(+1.76%)
May 26, 2004 48.90 49.72 48.60 48.96 3,265,802 -0.07(-0.14%)
May 25, 2004 47.44 49.15 46.38 49.03 5,685,657 +1.61(+3.40%)
May 24, 2004 48.05 48.22 47.17 47.42 3,360,682 -0.23(-0.49%)
May 21, 2004 47.91 47.95 47.28 47.65 3,255,373 +0.41(+0.87%)
May 20, 2004 47.14 47.83 47.07 47.24 5,695,063 +0.31(+0.67%)
May 19, 2004 48.55 49.35 46.72 46.93 6,906,626 -1.58(-3.27%)
May 18, 2004 49.43 49.54 48.20 48.51 4,620,299 -0.59(-1.20%)
May 17, 2004 49.43 49.59 48.85 49.10 2,939,549 -0.82(-1.65%)
May 14, 2004 49.74 50.72 48.47 49.92 3,345,857 +0.31(+0.63%)
May 13, 2004 49.73 50.29 49.35 49.61 4,517,444 +0.04(+0.08%)
May 12, 2004 48.97 49.98 47.39 49.57 5,736,062 +0.30(+0.62%)
May 11, 2004 51.11 51.30 48.58 49.27 6,700,507 -1.56(-3.08%)
May 10, 2004 50.42 51.30 50.01 50.83 4,233,110 +0.09(+0.17%)
May 07, 2004 50.24 51.10 49.94 50.74 4,421,132 +0.46(+0.91%)
May 06, 2004 49.75 50.62 49.57 50.28 3,538,173 +0.48(+0.96%)
May 05, 2004 49.14 50.00 48.66 49.80 2,226,004 +0.72(+1.47%)
May 04, 2004 48.81 49.57 48.56 49.08 3,302,506 +0.28(+0.58%)
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.