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 27, 2004 45.77 46.57 45.46 46.25 4,480,477 +0.33(+0.73%)
Feb 26, 2004 45.74 45.96 45.10 45.92 3,267,900 +0.24(+0.52%)
Feb 25, 2004 45.94 46.09 45.53 45.68 2,737,576 -0.10(-0.21%)
Feb 24, 2004 45.09 46.40 45.01 45.78 4,585,298 +0.74(+1.63%)
Feb 23, 2004 44.95 45.08 44.13 45.04 3,294,411 +0.25(+0.55%)
Feb 20, 2004 45.19 45.36 44.13 44.80 4,522,691 -0.40(-0.89%)
Feb 19, 2004 46.00 46.70 45.20 45.20 4,935,856 -0.56(-1.22%)
Feb 18, 2004 44.90 46.05 44.68 45.76 8,322,751 +1.73(+3.92%)
Feb 17, 2004 43.86 44.54 42.59 44.03 5,592,822 +0.46(+1.06%)
Feb 13, 2004 44.11 44.38 43.27 43.57 3,207,639 -0.61(-1.38%)
Feb 12, 2004 44.24 44.69 43.49 44.18 3,834,422 -0.36(-0.81%)
Feb 11, 2004 45.64 45.97 44.44 44.54 5,737,613 +0.63(+1.43%)
Feb 10, 2004 43.40 44.32 43.32 43.92 3,396,479 -0.07(-0.16%)
Feb 09, 2004 43.75 44.18 43.21 43.99 3,454,804 +0.22(+0.49%)
Feb 06, 2004 43.79 43.87 42.92 43.77 4,767,409 +0.52(+1.20%)
Feb 05, 2004 43.38 43.96 42.96 43.25 4,232,802 -0.07(-0.16%)
Feb 04, 2004 43.43 44.44 43.22 43.32 3,847,780 -0.35(-0.81%)
Feb 03, 2004 45.05 45.09 43.37 43.67 9,295,199 -0.87(-1.96%)
Feb 02, 2004 45.74 46.05 44.51 44.54 7,035,943 -1.41(-3.07%)
Jan 30, 2004 46.04 46.88 45.45 45.96 3,801,079 -0.08(-0.17%)
Jan 29, 2004 45.95 46.29 45.12 46.04 5,457,411 +0.62(+1.36%)
Jan 28, 2004 45.16 46.69 45.02 45.42 19,512,474 -2.18(-4.57%)
Jan 27, 2004 48.41 48.91 47.52 47.59 6,376,938 -0.87(-1.80%)
Jan 26, 2004 47.90 48.54 47.15 48.47 3,493,653 +0.28(+0.59%)
Jan 23, 2004 47.33 48.55 47.27 48.18 4,323,450 +0.68(+1.42%)
Jan 22, 2004 47.19 47.96 46.97 47.51 3,403,719 +0.68(+1.45%)
Jan 21, 2004 47.27 47.40 46.04 46.83 2,597,272 -0.10(-0.21%)
Jan 20, 2004 46.81 46.99 45.95 46.93 3,612,749 +0.19(+0.40%)
Jan 16, 2004 47.76 47.93 46.34 46.74 4,559,093 -0.74(-1.55%)
Jan 15, 2004 46.94 47.86 46.68 47.48 4,466,883 +0.23(+0.48%)
Jan 14, 2004 47.07 47.47 46.40 47.25 4,609,322 +1.30(+2.84%)
Jan 13, 2004 47.40 47.82 44.99 45.95 6,255,827 -2.07(-4.31%)
Jan 12, 2004 47.59 48.19 46.49 48.02 3,646,106 +0.81(+1.72%)
Jan 09, 2004 47.56 48.97 46.71 47.20 5,353,026 -0.98(-2.04%)
Jan 08, 2004 48.06 48.54 47.34 48.18 3,518,691 +0.47(+0.99%)
Jan 07, 2004 47.66 48.41 47.03 47.71 6,072,825 -0.22(-0.45%)
Jan 06, 2004 47.27 48.24 46.84 47.93 6,102,956 +1.02(+2.17%)
Jan 05, 2004 47.06 47.15 46.29 46.91 5,595,269 +0.20(+0.42%)
Jan 02, 2004 47.34 47.41 46.48 46.71 3,956,781 -0.05(-0.10%)
Dec 31, 2003 47.32 47.33 46.19 46.76 3,613,156 -0.19(-0.40%)
Dec 30, 2003 46.58 47.14 46.38 46.95 2,822,466 +0.61(+1.31%)
Dec 29, 2003 46.00 46.57 45.85 46.34 3,063,336 +0.29(+0.64%)
Dec 26, 2003 45.79 46.33 45.78 46.04 939,757 +0.15(+0.32%)
Dec 24, 2003 46.04 46.40 45.67 45.90 1,427,385 -0.42(-0.91%)
Dec 23, 2003 45.11 46.53 44.52 46.32 4,834,259 +1.19(+2.63%)
Dec 22, 2003 45.36 45.51 44.40 45.13 4,175,724 -0.07(-0.15%)
Dec 19, 2003 44.71 45.95 44.35 45.20 8,242,027 +1.22(+2.76%)
Dec 18, 2003 44.14 44.56 43.60 43.99 4,707,154 +0.49(+1.13%)
Dec 17, 2003 43.78 43.82 42.67 43.49 3,676,728 -0.12(-0.27%)
Dec 16, 2003 43.35 43.96 42.89 43.61 5,565,663 +1.20(+2.82%)
Dec 15, 2003 44.14 44.33 42.16 42.42 5,805,897 -0.99(-2.28%)
Dec 12, 2003 43.01 43.59 42.17 43.41 5,353,456 +0.62(+1.44%)
Dec 11, 2003 42.37 42.94 41.78 42.79 9,534,105 +2.24(+5.51%)
Dec 10, 2003 40.52 40.86 39.82 40.55 5,980,774 -0.08(-0.19%)
Dec 09, 2003 41.96 42.12 40.47 40.63 4,473,239 -1.03(-2.47%)
Dec 08, 2003 41.34 41.79 40.62 41.66 3,741,254 +0.20(+0.47%)
Dec 05, 2003 41.20 42.13 40.89 41.46 4,280,328 +0.26(+0.64%)
Dec 04, 2003 41.01 42.41 40.84 41.20 7,914,608 -0.26(-0.62%)
Dec 03, 2003 43.01 43.27 40.38 41.46 16,423,485 -1.60(-3.71%)
Dec 02, 2003 44.01 44.01 42.86 43.05 6,102,161 -1.27(-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.