Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
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 28, 2005 63.33 63.74 61.99 63.08 2,859,191 -0.48(-0.75%)
Feb 25, 2005 63.15 63.58 62.96 63.55 2,022,297 +0.40(+0.64%)
Feb 24, 2005 61.89 63.20 61.75 63.15 2,057,005 +1.00(+1.60%)
Feb 23, 2005 63.31 63.48 62.14 62.16 2,602,016 -0.78(-1.24%)
Feb 22, 2005 62.48 64.43 62.31 62.94 4,976,352 +0.30(+0.48%)
Feb 18, 2005 62.12 63.30 61.18 62.64 4,335,609 +0.42(+0.68%)
Feb 17, 2005 63.09 63.70 61.81 62.21 6,209,110 -1.24(-1.96%)
Feb 16, 2005 63.85 63.98 63.04 63.46 2,824,078 +0.70(+1.12%)
Feb 15, 2005 62.00 63.82 61.29 62.75 3,810,231 +0.90(+1.45%)
Feb 14, 2005 62.01 63.04 61.69 61.85 3,357,943 +0.02(+0.03%)
Feb 11, 2005 61.18 62.44 60.67 61.83 3,168,474 +0.60(+0.97%)
Feb 10, 2005 60.58 61.66 60.52 61.24 7,683,502 -0.92(-1.48%)
Feb 09, 2005 63.65 64.03 61.97 62.16 5,384,334 -2.00(-3.12%)
Feb 08, 2005 65.61 65.63 63.88 64.16 6,951,685 -1.72(-2.61%)
Feb 07, 2005 66.51 68.31 65.52 65.88 6,646,879 -0.74(-1.12%)
Feb 04, 2005 63.68 66.74 63.55 66.63 5,908,488 +3.05(+4.80%)
Feb 03, 2005 63.76 64.46 63.35 63.57 3,252,796 -0.55(-0.85%)
Feb 02, 2005 63.97 64.87 63.28 64.12 5,013,113 +0.49(+0.77%)
Feb 01, 2005 62.84 63.70 62.45 63.63 4,127,882 +0.70(+1.12%)
Jan 31, 2005 61.04 63.13 60.97 62.93 6,338,300 +2.38(+3.93%)
Jan 28, 2005 61.15 61.49 59.71 60.55 5,725,062 -1.05(-1.70%)
Jan 27, 2005 60.93 62.09 60.74 61.60 5,506,909 +0.14(+0.22%)
Jan 26, 2005 58.13 61.72 57.41 61.46 14,426,329 +5.18(+9.21%)
Jan 25, 2005 56.26 57.41 55.39 56.28 7,615,570 -0.13(-0.23%)
Jan 24, 2005 57.07 57.42 56.06 56.40 4,404,698 -0.58(-1.01%)
Jan 21, 2005 57.75 58.46 56.81 56.98 3,602,656 -1.02(-1.75%)
Jan 20, 2005 58.66 58.73 57.81 58.00 3,954,614 -0.92(-1.56%)
Jan 19, 2005 59.87 59.98 58.86 58.92 4,095,210 -0.56(-0.94%)
Jan 18, 2005 59.66 61.34 59.19 59.48 8,159,162 +0.95(+1.62%)
Jan 14, 2005 56.85 58.81 56.85 58.53 4,240,472 +1.52(+2.66%)
Jan 13, 2005 57.71 58.27 56.88 57.01 4,146,470 -0.78(-1.35%)
Jan 12, 2005 58.39 58.68 57.27 57.79 4,401,188 -0.73(-1.25%)
Jan 11, 2005 57.69 58.84 57.69 58.53 3,095,128 +0.47(+0.81%)
Jan 10, 2005 57.36 58.88 57.26 58.06 3,461,984 +0.41(+0.71%)
Jan 07, 2005 56.84 58.02 56.19 57.65 5,310,141 +0.52(+0.91%)
Jan 06, 2005 59.05 59.15 57.06 57.13 3,427,874 -1.27(-2.18%)
Jan 05, 2005 57.76 58.84 57.44 58.40 3,476,611 +0.56(+0.96%)
Jan 04, 2005 59.63 60.02 57.52 57.84 3,915,201 -1.70(-2.86%)
Jan 03, 2005 60.28 60.81 59.44 59.54 4,520,845 -0.78(-1.30%)
Dec 31, 2004 61.67 62.11 60.33 60.33 2,765,363 -1.20(-1.96%)
Dec 30, 2004 62.11 62.31 61.35 61.53 1,398,375 -0.52(-0.84%)
Dec 29, 2004 60.66 62.09 60.64 62.05 2,049,049 +0.60(+0.97%)
Dec 28, 2004 60.64 61.62 60.14 61.45 2,341,668 +0.95(+1.57%)
Dec 27, 2004 61.08 61.72 60.15 60.50 2,716,491 -0.59(-0.96%)
Dec 23, 2004 60.50 61.48 60.42 61.09 2,614,248 +0.73(+1.22%)
Dec 22, 2004 59.22 60.84 59.06 60.36 4,148,402 +0.40(+0.67%)
Dec 21, 2004 58.91 60.31 58.65 59.96 4,960,006 +1.33(+2.27%)
Dec 20, 2004 58.45 59.91 58.27 58.63 5,691,452 +0.29(+0.50%)
Dec 17, 2004 58.19 58.65 57.47 58.33 4,672,602 +0.48(+0.83%)
Dec 16, 2004 58.69 59.12 57.61 57.85 5,474,799 -0.29(-0.50%)
Dec 15, 2004 58.94 59.65 57.06 58.15 10,179,914 -1.13(-1.91%)
Dec 14, 2004 59.04 60.81 58.63 59.28 25,115,554 +2.97(+5.28%)
Dec 13, 2004 54.55 57.61 54.48 56.31 17,223,018 +3.31(+6.24%)
Dec 10, 2004 50.14 53.68 50.11 53.00 11,373,600 +1.69(+3.30%)
Dec 09, 2004 50.53 52.07 50.38 51.31 5,277,879 +0.22(+0.42%)
Dec 08, 2004 51.05 51.91 50.46 51.09 4,927,391 +0.16(+0.31%)
Dec 07, 2004 52.06 52.09 50.90 50.94 4,524,349 -1.37(-2.62%)
Dec 06, 2004 51.32 52.50 51.15 52.31 5,702,187 +0.67(+1.29%)
Dec 03, 2004 49.11 52.00 48.91 51.64 11,057,363 +2.37(+4.80%)
Dec 02, 2004 48.64 49.29 48.22 49.27 5,354,766 +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.