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 (%)
Jan 30, 2004 46.05 46.88 45.45 45.96 3,801,032 -0.08(-0.17%)
Jan 29, 2004 45.95 46.29 45.12 46.04 5,457,344 +0.62(+1.36%)
Jan 28, 2004 45.16 46.69 45.02 45.42 19,512,234 -2.18(-4.57%)
Jan 27, 2004 48.41 48.91 47.52 47.59 6,376,860 -0.87(-1.80%)
Jan 26, 2004 47.90 48.54 47.15 48.47 3,493,609 +0.28(+0.59%)
Jan 23, 2004 47.33 48.55 47.27 48.18 4,323,397 +0.68(+1.42%)
Jan 22, 2004 47.19 47.96 46.97 47.51 3,403,677 +0.68(+1.45%)
Jan 21, 2004 47.27 47.40 46.04 46.83 2,597,239 -0.10(-0.21%)
Jan 20, 2004 46.81 46.99 45.95 46.93 3,612,704 +0.19(+0.40%)
Jan 16, 2004 47.76 47.93 46.34 46.74 4,559,037 -0.74(-1.55%)
Jan 15, 2004 46.94 47.86 46.68 47.48 4,466,828 +0.23(+0.48%)
Jan 14, 2004 47.08 47.47 46.40 47.25 4,609,265 +1.30(+2.84%)
Jan 13, 2004 47.40 47.82 44.99 45.95 6,255,749 -2.07(-4.31%)
Jan 12, 2004 47.59 48.19 46.49 48.02 3,646,061 +0.81(+1.72%)
Jan 09, 2004 47.57 48.97 46.71 47.20 5,352,960 -0.98(-2.04%)
Jan 08, 2004 48.06 48.54 47.34 48.18 3,518,648 +0.47(+0.99%)
Jan 07, 2004 47.66 48.41 47.03 47.71 6,072,750 -0.22(-0.45%)
Jan 06, 2004 47.27 48.24 46.84 47.93 6,102,881 +1.02(+2.17%)
Jan 05, 2004 47.07 47.15 46.29 46.91 5,595,200 +0.20(+0.42%)
Jan 02, 2004 47.34 47.41 46.48 46.71 3,956,732 -0.05(-0.11%)
Dec 31, 2003 47.32 47.33 46.19 46.76 3,613,112 -0.19(-0.40%)
Dec 30, 2003 46.58 47.14 46.38 46.95 2,822,431 +0.61(+1.31%)
Dec 29, 2003 46.00 46.57 45.85 46.34 3,063,298 +0.29(+0.64%)
Dec 26, 2003 45.79 46.33 45.78 46.05 939,745 +0.15(+0.32%)
Dec 24, 2003 46.05 46.40 45.67 45.90 1,427,367 -0.42(-0.91%)
Dec 23, 2003 45.11 46.53 44.53 46.32 4,834,199 +1.19(+2.63%)
Dec 22, 2003 45.36 45.51 44.40 45.13 4,175,672 -0.07(-0.15%)
Dec 19, 2003 44.71 45.95 44.35 45.20 8,241,925 +1.22(+2.76%)
Dec 18, 2003 44.14 44.56 43.60 43.99 4,707,096 +0.49(+1.13%)
Dec 17, 2003 43.78 43.82 42.67 43.50 3,676,683 -0.12(-0.27%)
Dec 16, 2003 43.35 43.96 42.89 43.61 5,565,595 +1.20(+2.82%)
Dec 15, 2003 44.14 44.33 42.16 42.42 5,805,825 -0.99(-2.28%)
Dec 12, 2003 43.02 43.59 42.17 43.41 5,353,390 +0.62(+1.44%)
Dec 11, 2003 42.37 42.94 41.78 42.79 9,533,987 +2.24(+5.51%)
Dec 10, 2003 40.52 40.86 39.82 40.55 5,980,700 -0.08(-0.19%)
Dec 09, 2003 41.96 42.12 40.47 40.63 4,473,184 -1.03(-2.47%)
Dec 08, 2003 41.34 41.79 40.62 41.66 3,741,208 +0.20(+0.47%)
Dec 05, 2003 41.20 42.13 40.89 41.47 4,280,275 +0.26(+0.64%)
Dec 04, 2003 41.01 42.41 40.84 41.20 7,914,510 -0.25(-0.62%)
Dec 03, 2003 43.02 43.27 40.38 41.46 16,423,282 -1.60(-3.71%)
Dec 02, 2003 44.01 44.01 42.86 43.05 6,102,086 -1.27(-2.85%)
Dec 01, 2003 43.87 44.51 43.24 44.32 5,006,591 +0.94(+2.17%)
Nov 28, 2003 44.11 44.53 42.95 43.38 3,635,913 -1.13(-2.53%)
Nov 26, 2003 43.01 44.68 42.97 44.51 6,450,477 +1.72(+4.01%)
Nov 25, 2003 43.15 43.70 42.51 42.79 5,807,377 -0.06(-0.14%)
Nov 24, 2003 41.74 43.02 41.48 42.85 10,308,497 -0.46(-1.06%)
Nov 21, 2003 43.64 43.86 43.02 43.31 6,319,504 -0.09(-0.20%)
Nov 20, 2003 43.23 43.79 43.06 43.40 9,534,846 +0.15(+0.34%)
Nov 19, 2003 45.37 45.50 42.78 43.25 14,768,113 -1.78(-3.96%)
Nov 18, 2003 47.57 47.61 44.92 45.04 8,907,476 +21.28(+89.56%)
Nov 17, 2003 24.32 24.46 23.58 23.76 7,125,289 -0.78(-3.18%)
Nov 14, 2003 24.58 24.94 24.52 24.54 7,752,267 -0.53(-2.12%)
Nov 13, 2003 25.14 25.32 24.93 25.07 4,664,794 -0.09(-0.37%)
Nov 12, 2003 24.50 25.35 24.47 25.16 5,378,788 +0.82(+3.37%)
Nov 11, 2003 24.45 24.56 24.23 24.34 4,553,973 +0.04(+0.17%)
Nov 10, 2003 24.45 24.78 24.22 24.30 4,676,551 -0.24(-0.99%)
Nov 07, 2003 24.56 24.95 24.46 24.54 4,317,597 -0.02(-0.08%)
Nov 06, 2003 24.51 24.70 24.35 24.56 4,578,589 -0.03(-0.11%)
Nov 05, 2003 24.39 24.76 24.04 24.59 5,170,661 +0.24(+0.98%)
Nov 04, 2003 24.27 24.68 24.21 24.35 5,830,234 +0.20(+0.81%)
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.