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 (%)
Feb 27, 2004 45.65 46.45 45.33 46.13 4,492,599 +0.33(+0.73%)
Feb 26, 2004 45.62 45.83 44.98 45.79 3,276,742 +0.23(+0.52%)
Feb 25, 2004 45.81 45.97 45.40 45.56 2,744,983 -0.10(-0.21%)
Feb 24, 2004 44.97 46.27 44.89 45.66 4,597,703 +0.73(+1.63%)
Feb 23, 2004 44.83 44.96 44.01 44.92 3,303,324 +0.24(+0.55%)
Feb 20, 2004 45.07 45.24 44.01 44.68 4,534,927 -0.40(-0.89%)
Feb 19, 2004 45.87 46.58 45.08 45.08 4,949,210 -0.56(-1.22%)
Feb 18, 2004 44.78 45.93 44.56 45.64 8,345,268 +1.72(+3.92%)
Feb 17, 2004 43.74 44.42 42.48 43.92 5,607,953 +0.46(+1.06%)
Feb 13, 2004 43.99 44.26 43.15 43.46 3,216,317 -0.61(-1.38%)
Feb 12, 2004 44.12 44.57 43.38 44.06 3,844,796 -0.36(-0.81%)
Feb 11, 2004 45.52 45.84 44.32 44.42 5,753,136 +0.63(+1.43%)
Feb 10, 2004 43.28 44.20 43.20 43.80 3,405,668 -0.07(-0.16%)
Feb 09, 2004 43.63 44.06 43.09 43.87 3,464,150 +0.22(+0.49%)
Feb 06, 2004 43.67 43.75 42.80 43.65 4,780,307 +0.52(+1.20%)
Feb 05, 2004 43.26 43.84 42.84 43.13 4,244,254 -0.07(-0.16%)
Feb 04, 2004 43.31 44.32 43.10 43.20 3,858,190 -0.35(-0.81%)
Feb 03, 2004 44.93 44.97 43.25 43.55 9,320,347 -0.87(-1.96%)
Feb 02, 2004 45.62 45.93 44.39 44.42 7,054,979 -1.41(-3.07%)
Jan 30, 2004 45.92 46.75 45.32 45.83 3,811,363 -0.08(-0.17%)
Jan 29, 2004 45.82 46.17 45.00 45.91 5,472,176 +0.62(+1.36%)
Jan 28, 2004 45.04 46.57 44.89 45.29 19,565,264 -2.17(-4.57%)
Jan 27, 2004 48.28 48.78 47.39 47.47 6,394,191 -0.87(-1.80%)
Jan 26, 2004 47.77 48.40 47.03 48.34 3,503,104 +0.28(+0.59%)
Jan 23, 2004 47.20 48.41 47.14 48.05 4,335,147 +0.67(+1.42%)
Jan 22, 2004 47.06 47.83 46.84 47.38 3,412,927 +0.67(+1.45%)
Jan 21, 2004 47.14 47.27 45.91 46.70 2,604,298 -0.10(-0.21%)
Jan 20, 2004 46.68 46.86 45.82 46.80 3,622,523 +0.19(+0.40%)
Jan 16, 2004 47.63 47.80 46.21 46.62 4,571,427 -0.73(-1.55%)
Jan 15, 2004 46.81 47.73 46.56 47.35 4,478,968 +0.22(+0.48%)
Jan 14, 2004 46.95 47.34 46.27 47.12 4,621,793 +1.30(+2.84%)
Jan 13, 2004 47.27 47.69 44.86 45.82 6,272,752 -2.06(-4.31%)
Jan 12, 2004 47.47 48.06 46.36 47.89 3,655,970 +0.81(+1.72%)
Jan 09, 2004 47.44 48.84 46.59 47.07 5,367,508 -0.98(-2.04%)
Jan 08, 2004 47.93 48.40 47.21 48.05 3,528,211 +0.47(+0.99%)
Jan 07, 2004 47.53 48.28 46.90 47.58 6,089,254 -0.22(-0.45%)
Jan 06, 2004 47.14 48.11 46.71 47.80 6,119,468 +1.02(+2.17%)
Jan 05, 2004 46.94 47.03 46.17 46.78 5,610,407 +0.20(+0.42%)
Jan 02, 2004 47.21 47.28 46.35 46.59 3,967,486 -0.05(-0.10%)
Dec 31, 2003 47.19 47.20 46.07 46.63 3,622,932 -0.19(-0.40%)
Dec 30, 2003 46.46 47.02 46.25 46.82 2,830,102 +0.61(+1.31%)
Dec 29, 2003 45.87 46.44 45.73 46.21 3,071,623 +0.29(+0.64%)
Dec 26, 2003 45.67 46.20 45.66 45.92 942,299 +0.15(+0.32%)
Dec 24, 2003 45.92 46.27 45.55 45.77 1,431,246 -0.42(-0.91%)
Dec 23, 2003 44.99 46.40 44.40 46.19 4,847,338 +1.18(+2.63%)
Dec 22, 2003 45.24 45.38 44.28 45.01 4,187,021 -0.07(-0.15%)
Dec 19, 2003 44.59 45.82 44.23 45.08 8,264,325 +1.21(+2.76%)
Dec 18, 2003 44.02 44.44 43.49 43.87 4,719,889 +0.49(+1.13%)
Dec 17, 2003 43.66 43.70 42.56 43.38 3,686,675 -0.12(-0.27%)
Dec 16, 2003 43.23 43.84 42.77 43.49 5,580,721 +1.19(+2.82%)
Dec 15, 2003 44.02 44.21 42.05 42.30 5,821,604 -0.99(-2.28%)
Dec 12, 2003 42.90 43.48 42.06 43.29 5,367,940 +0.62(+1.44%)
Dec 11, 2003 42.25 42.82 41.67 42.67 9,559,899 +2.23(+5.51%)
Dec 10, 2003 40.41 40.75 39.71 40.44 5,996,955 -0.08(-0.19%)
Dec 09, 2003 41.84 42.01 40.37 40.52 4,485,341 -1.03(-2.47%)
Dec 08, 2003 41.23 41.68 40.51 41.55 3,751,376 +0.20(+0.47%)
Dec 05, 2003 41.09 42.02 40.78 41.35 4,291,908 +0.26(+0.64%)
Dec 04, 2003 40.90 42.29 40.73 41.09 7,936,020 -0.25(-0.62%)
Dec 03, 2003 42.90 43.15 40.27 41.34 16,467,918 -1.59(-3.71%)
Dec 02, 2003 43.89 43.89 42.74 42.94 6,118,670 -1.26(-2.85%)
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.