Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

127.27 +1.64 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 32.12 32.73 31.54 31.93 10,980,897 -0.17(-0.53%)
Oct 30, 2002 31.44 32.44 30.82 32.10 14,577,637 +0.99(+3.18%)
Oct 29, 2002 31.04 31.25 30.06 31.11 17,587,258 +0.19(+0.62%)
Oct 28, 2002 33.24 33.32 30.60 30.92 21,380,588 -2.23(-6.73%)
Oct 25, 2002 32.78 33.21 31.51 33.15 27,338,340 +0.86(+2.67%)
Oct 24, 2002 33.34 33.82 32.14 32.29 20,626,042 -1.03(-3.09%)
Oct 23, 2002 32.65 33.49 32.51 33.32 15,385,069 +0.66(+2.03%)
Oct 22, 2002 33.01 33.56 32.26 32.66 37,667,836 -2.72(-7.68%)
Oct 21, 2002 34.37 35.52 34.10 35.37 11,580,863 +0.98(+2.85%)
Oct 18, 2002 33.81 34.52 33.37 34.39 9,299,685 +0.40(+1.18%)
Oct 17, 2002 33.89 34.23 33.71 33.99 6,804,175 +0.57(+1.70%)
Oct 16, 2002 33.09 33.65 32.85 33.42 6,116,110 +0.05(+0.16%)
Oct 15, 2002 34.00 34.32 32.93 33.37 12,286,466 +0.13(+0.38%)
Oct 14, 2002 32.61 33.32 32.46 33.24 7,074,180 +0.09(+0.28%)
Oct 11, 2002 32.94 33.46 32.66 33.15 9,463,442 +0.53(+1.62%)
Oct 10, 2002 31.94 32.91 31.62 32.62 10,625,036 +0.88(+2.77%)
Oct 09, 2002 31.47 32.41 31.26 31.74 12,284,835 +0.03(+0.11%)
Oct 08, 2002 30.75 32.04 30.75 31.71 14,389,408 +1.00(+3.24%)
Oct 07, 2002 30.67 30.98 29.82 30.71 15,930,723 -0.16(-0.52%)
Oct 04, 2002 32.44 32.62 30.60 30.87 17,324,594 -1.49(-4.61%)
Oct 03, 2002 32.65 33.10 32.16 32.36 9,270,727 -0.23(-0.71%)
Oct 02, 2002 32.54 33.10 32.27 32.59 9,625,160 -0.06(-0.18%)
Oct 01, 2002 31.99 32.71 31.43 32.65 14,754,650 +0.31(+0.96%)
Sep 30, 2002 33.11 33.11 32.29 32.34 11,972,820 -0.87(-2.61%)
Sep 27, 2002 32.58 33.83 32.49 33.21 13,047,947 +0.31(+0.95%)
Sep 26, 2002 32.61 33.10 32.58 32.90 11,101,012 +0.67(+2.09%)
Sep 25, 2002 31.60 32.64 31.51 32.23 9,659,624 +0.71(+2.26%)
Sep 24, 2002 30.70 31.79 30.41 31.52 8,438,279 +0.46(+1.48%)
Sep 23, 2002 31.21 31.43 30.67 31.05 6,507,251 -0.25(-0.78%)
Sep 20, 2002 30.85 31.48 30.77 31.30 7,202,861 +0.48(+1.56%)
Sep 19, 2002 30.57 31.15 30.47 30.82 6,397,332 -0.20(-0.65%)
Sep 18, 2002 30.89 31.31 30.57 31.02 6,100,407 -0.04(-0.14%)
Sep 17, 2002 31.44 31.70 30.94 31.06 5,530,419 -0.05(-0.16%)
Sep 16, 2002 30.55 31.27 30.52 31.11 4,230,559 +0.30(+0.99%)
Sep 13, 2002 30.34 31.29 30.28 30.81 6,192,177 +0.31(+1.03%)
Sep 12, 2002 30.84 30.98 30.43 30.50 5,174,228 -0.47(-1.52%)
Sep 11, 2002 31.76 32.21 30.77 30.97 5,916,257 -0.75(-2.37%)
Sep 10, 2002 31.18 31.87 31.14 31.72 530,731,776 +0.54(+1.73%)
Sep 09, 2002 30.61 31.47 30.36 31.18 4,673,845 +0.40(+1.29%)
Sep 06, 2002 29.78 31.04 29.75 30.78 8,024,093 +1.39(+4.72%)
Sep 05, 2002 29.28 29.65 28.84 29.39 10,640,535 -0.09(-0.30%)
Sep 04, 2002 30.23 30.43 28.76 29.48 14,629,232 -0.58(-1.92%)
Sep 03, 2002 30.59 30.75 29.92 30.06 6,210,530 -0.96(-3.10%)
Aug 30, 2002 30.82 31.32 30.65 31.02 5,122,556 -0.01(-0.03%)
Aug 29, 2002 30.35 31.21 29.82 31.03 7,764,285 +0.59(+1.95%)
Aug 28, 2002 31.36 31.43 30.29 30.44 7,194,500 -1.06(-3.38%)
Aug 27, 2002 32.48 32.48 31.29 31.50 7,417,397 -0.79(-2.46%)
Aug 26, 2002 32.64 32.65 31.71 32.30 7,137,128 -0.38(-1.16%)
Aug 23, 2002 32.73 32.95 32.08 32.67 6,818,042 -0.44(-1.32%)
Aug 22, 2002 31.92 33.22 31.78 33.11 10,583,230 +0.90(+2.79%)
Aug 21, 2002 31.73 32.25 31.19 32.21 8,726,638 +0.49(+1.53%)
Aug 20, 2002 32.06 32.19 31.52 31.73 8,091,391 +0.99(+3.21%)
Aug 16, 2002 30.21 31.14 29.62 30.74 9,104,454 +0.34(+1.11%)
Aug 15, 2002 29.14 30.43 28.98 30.40 10,077,072 +1.24(+4.24%)
Aug 14, 2002 28.89 29.42 28.20 29.17 13,934,437 +0.10(+0.34%)
Aug 13, 2002 30.07 30.38 29.03 29.07 7,316,043 -1.07(-3.55%)
Aug 12, 2002 29.55 30.37 29.19 30.14 8,044,079 +0.76(+2.59%)
Aug 07, 2002 29.18 29.52 28.38 29.38 9,802,377 +0.62(+2.17%)
Aug 06, 2002 27.58 29.24 27.46 28.75 10,253,881 +1.68(+6.19%)
Aug 05, 2002 27.95 28.15 26.89 27.08 7,568,565 -0.90(-3.21%)
Aug 02, 2002 28.90 29.11 27.60 27.98 7,544,650 -0.87(-3.01%)
Aug 01, 2002 29.40 29.50 28.61 28.84 7,259,554 -0.67(-2.26%)
Jul 31, 2002 29.74 29.89 29.00 29.51 8,193,968 -0.70(-2.31%)
Jul 30, 2002 29.92 30.60 29.67 30.21 6,792,755 +0.08(+0.26%)
Jul 29, 2002 29.15 30.29 28.93 30.13 10,166,888 +1.51(+5.28%)
Jul 26, 2002 28.00 28.78 27.96 28.62 15,011,399 +1.29(+4.74%)
Jul 25, 2002 27.73 28.15 26.72 27.32 10,961,115 -0.72(-2.55%)
Jul 24, 2002 26.16 28.09 26.00 28.04 12,777,240 +1.56(+5.89%)
Jul 23, 2002 26.32 27.33 25.72 26.48 14,885,712 +0.27(+1.05%)
Jul 22, 2002 27.75 28.41 25.96 26.20 22,625,794 -1.54(-5.57%)
Jul 19, 2002 29.87 29.91 27.46 27.75 48,924,600 -3.14(-10.17%)
Jul 17, 2002 31.88 32.15 30.38 30.89 8,790,264 -0.38(-1.22%)
Jul 12, 2002 30.73 31.85 30.41 31.28 8,694,213 +0.49(+1.58%)
Jul 11, 2002 29.84 30.97 29.79 30.79 10,346,262 +0.92(+3.09%)
Jul 10, 2002 31.03 31.18 29.80 29.87 17,709,210 +0.06(+0.21%)
Jul 09, 2002 31.03 31.35 30.56 29.80 6,156,692 -1.22(-3.94%)
Jul 08, 2002 32.20 32.31 30.77 31.03 5,791,043 -1.18(-3.65%)
Jul 05, 2002 31.09 32.20 31.08 32.20 3,442,364 +1.14(+3.66%)
Jul 04, 2002 31.77 31.88 29.95 31.06 10,086,045 +0.00(+0.00%)
Jul 03, 2002 31.77 31.88 29.95 31.06 10,074,829 -1.02(-3.16%)
Jul 02, 2002 31.57 32.34 31.05 32.08 8,777,621 +0.52(+1.65%)
Jul 01, 2002 32.40 32.41 31.43 31.56 4,712,653 -0.83(-2.56%)
Jun 28, 2002 32.14 32.84 31.95 32.39 7,074,996 -0.41(-1.24%)
Jun 27, 2002 31.71 32.81 31.51 32.80 12,301,557 +1.53(+4.91%)
Jun 26, 2002 29.79 31.29 29.74 31.26 6,710,570 +0.69(+2.25%)
Jun 25, 2002 30.40 31.13 30.26 30.57 5,954,596 +0.17(+0.56%)
Jun 21, 2002 31.50 31.58 30.64 30.40 4,975,521 -0.67(-2.15%)
Jun 20, 2002 31.82 32.11 30.85 31.07 5,495,750 -0.74(-2.31%)
Jun 19, 2002 32.06 32.19 31.71 31.80 4,354,142 -0.37(-1.16%)
Jun 18, 2002 31.78 32.63 31.78 32.18 4,756,703 +0.20(+0.63%)
Jun 17, 2002 30.65 31.98 30.58 31.98 6,973,642 +1.42(+4.65%)
Jun 14, 2002 30.04 30.64 29.01 30.55 7,123,532 -0.48(-1.55%)
Jun 12, 2002 30.92 31.06 29.92 31.03 5,052,403 +0.30(+0.97%)
Jun 11, 2002 31.38 31.63 30.70 30.74 4,538,292 -0.46(-1.46%)
Jun 10, 2002 30.99 31.61 30.89 31.19 4,828,283 +0.18(+0.57%)
Jun 07, 2002 30.45 31.32 29.91 31.02 6,330,646 +0.15(+0.48%)
Jun 06, 2002 31.32 31.41 30.70 30.87 4,505,255 -0.56(-1.79%)
Jun 05, 2002 31.38 31.62 30.67 31.43 5,647,068 +0.05(+0.16%)
May 31, 2002 31.43 31.84 31.14 31.38 5,235,942 +0.53(+1.72%)
May 28, 2002 31.50 31.50 30.48 30.85 5,265,716 -0.44(-1.39%)
May 27, 2002 31.53 31.73 31.19 31.29 5,506,355 +0.00(+0.00%)
May 24, 2002 31.53 31.73 31.19 31.29 5,464,141 -0.56(-1.77%)
May 23, 2002 31.10 31.87 30.83 31.85 10,335,861 +0.86(+2.77%)
May 22, 2002 30.38 31.01 29.97 31.00 6,282,110 +0.79(+2.60%)
May 21, 2002 31.35 31.36 30.20 30.21 8,613,048 -1.13(-3.60%)
May 20, 2002 31.07 31.51 30.67 31.34 5,708,655 +0.10(+0.31%)
May 17, 2002 31.21 31.34 30.60 31.24 4,838,275 +0.12(+0.39%)
May 16, 2002 30.25 31.39 30.11 31.12 7,642,334 +1.01(+3.34%)
May 15, 2002 29.49 30.60 29.30 30.11 8,442,153 +0.52(+1.77%)
May 14, 2002 30.65 31.43 29.04 29.59 20,616,050 -0.39(-1.29%)
May 13, 2002 29.08 30.25 28.83 29.98 10,547,338 +1.00(+3.43%)
May 10, 2002 30.51 30.52 28.74 28.98 18,498,016 +0.07(+0.25%)
May 09, 2002 29.17 29.90 28.69 28.91 7,477,557 -0.58(-1.96%)
May 08, 2002 27.47 29.72 27.46 29.49 12,155,135 +3.02(+11.39%)
May 07, 2002 27.85 28.07 26.23 26.47 9,283,575 -1.28(-4.63%)
May 06, 2002 28.18 28.49 27.48 27.75 3,339,786 -0.39(-1.39%)
May 03, 2002 28.68 28.68 27.74 28.15 4,257,070 -0.49(-1.71%)
May 02, 2002 29.23 29.52 28.49 28.64 4,607,629 -0.50(-1.70%)
May 01, 2002 28.94 29.35 28.28 29.13 3,048,368 +0.18(+0.61%)
Apr 30, 2002 28.30 29.41 28.29 28.96 4,649,638 +0.68(+2.39%)
Apr 29, 2002 28.25 28.99 27.71 28.28 6,010,881 +0.06(+0.21%)
Apr 26, 2002 29.39 29.45 27.91 28.22 5,541,227 -0.75(-2.57%)
Apr 25, 2002 29.32 29.51 28.63 28.97 4,767,103 -0.19(-0.64%)
Apr 24, 2002 29.37 30.13 28.90 29.15 6,081,442 +0.01(+0.05%)
Apr 23, 2002 29.55 29.61 28.91 29.14 6,242,752 -0.41(-1.39%)
Apr 22, 2002 30.50 30.63 29.28 29.55 3,446,035 -0.98(-3.20%)
Apr 19, 2002 30.75 31.33 30.23 30.52 6,828,035 -0.22(-0.72%)
Apr 18, 2002 29.99 31.38 29.54 30.75 8,501,905 +1.02(+3.45%)
Apr 17, 2002 29.96 29.99 28.99 29.72 5,722,726 -0.19(-0.64%)
Apr 16, 2002 29.48 30.26 29.40 29.91 5,881,793 +0.63(+2.14%)
Apr 15, 2002 29.40 29.52 29.00 29.28 3,429,516 -0.09(-0.30%)
Apr 12, 2002 28.61 29.54 28.22 29.37 4,387,994 +0.86(+3.03%)
Apr 11, 2002 29.34 29.66 28.40 28.51 5,723,542 -0.99(-3.34%)
Apr 10, 2002 29.06 29.74 28.60 29.50 6,679,981 +0.62(+2.14%)
Apr 09, 2002 29.62 30.08 28.88 28.88 6,200,946 -0.75(-2.52%)
Apr 08, 2002 28.22 29.92 28.09 29.62 5,791,859 +1.13(+3.98%)
Apr 05, 2002 28.49 28.84 28.28 28.49 3,205,191 +0.14(+0.48%)
Apr 04, 2002 28.33 28.69 27.72 28.35 3,909,367 -0.10(-0.36%)
Apr 03, 2002 29.13 29.31 28.07 28.46 4,161,630 -0.49(-1.69%)
Apr 02, 2002 29.86 29.94 28.55 28.95 4,360,464 -1.22(-4.05%)
Apr 01, 2002 29.59 30.32 29.01 30.17 3,614,890 +0.35(+1.18%)
Mar 29, 2002 29.18 30.31 29.03 29.81 5,779,011 +0.00(+0.00%)
Mar 28, 2002 29.18 30.31 29.03 29.81 5,777,992 +0.94(+3.26%)
Mar 27, 2002 28.91 29.03 28.12 28.87 8,353,851 -0.17(-0.57%)
Mar 26, 2002 28.56 29.22 28.24 29.04 3,308,381 +0.23(+0.80%)
Mar 25, 2002 29.21 29.40 28.67 28.81 2,254,259 -0.37(-1.28%)
Mar 22, 2002 29.81 30.11 28.99 29.18 3,314,295 -0.62(-2.07%)
Mar 21, 2002 28.84 30.18 28.78 29.80 4,917,808 +1.07(+3.74%)
Mar 20, 2002 29.76 30.01 28.70 28.73 3,800,264 -1.22(-4.06%)
Mar 19, 2002 30.19 30.36 29.62 29.94 2,710,657 -0.10(-0.33%)
Mar 18, 2002 29.66 30.33 29.53 30.04 3,785,580 +0.62(+2.12%)
Mar 15, 2002 29.14 29.62 28.81 29.42 3,711,349 +0.22(+0.74%)
Mar 14, 2002 29.67 29.87 29.10 29.20 3,310,216 -0.48(-1.60%)
Mar 13, 2002 29.13 29.87 28.93 29.68 4,462,837 +0.28(+0.97%)
Mar 12, 2002 29.42 30.13 29.07 29.39 4,718,771 -0.86(-2.84%)
Mar 11, 2002 28.95 30.70 28.93 30.25 8,378,322 +1.05(+3.59%)
Mar 08, 2002 29.24 29.40 28.66 29.20 5,509,414 +0.63(+2.20%)
Mar 07, 2002 29.06 29.37 28.08 28.57 4,640,054 -0.25(-0.85%)
Mar 06, 2002 28.38 28.91 27.80 28.82 3,816,782 +0.34(+1.19%)
Mar 05, 2002 28.19 29.15 28.09 28.48 3,836,767 +0.15(+0.54%)
Mar 04, 2002 27.46 28.81 27.17 28.33 5,780,643 +0.84(+3.05%)
Mar 01, 2002 26.44 27.69 26.41 27.49 4,710,206 +1.10(+4.16%)
Feb 28, 2002 26.06 26.71 25.70 26.39 6,511,125 +0.40(+1.53%)
Feb 27, 2002 25.95 26.33 25.50 25.99 9,611,701 +0.50(+1.94%)
Feb 26, 2002 26.95 26.97 25.01 25.50 11,520,296 -0.97(-3.67%)
Feb 25, 2002 25.87 26.78 25.87 26.47 3,615,706 +0.63(+2.45%)
Feb 22, 2002 25.60 26.35 25.60 25.84 7,473,886 -0.28(-1.09%)
Feb 21, 2002 26.66 26.97 25.99 26.12 4,142,053 -0.66(-2.45%)
Feb 20, 2002 25.58 26.81 25.58 26.78 5,963,977 +1.27(+4.96%)
Feb 19, 2002 26.63 26.92 25.39 25.51 5,478,416 -1.29(-4.81%)
Feb 18, 2002 27.66 27.69 26.63 26.80 3,367,113 +0.00(+0.00%)
Feb 15, 2002 27.66 27.69 26.63 26.80 3,360,383 -1.01(-3.63%)
Feb 14, 2002 26.81 27.90 26.59 27.81 6,215,629 +1.09(+4.07%)
Feb 13, 2002 26.73 27.23 26.19 26.72 5,812,660 +0.21(+0.80%)
Feb 12, 2002 26.14 27.00 25.91 26.51 3,773,752 +0.14(+0.52%)
Feb 11, 2002 26.53 26.81 26.11 26.38 2,557,913 -0.17(-0.63%)
Feb 08, 2002 26.12 26.56 25.43 26.54 5,387,667 +0.58(+2.23%)
Feb 07, 2002 26.19 26.60 25.79 25.96 4,657,388 -0.22(-0.82%)
Feb 06, 2002 26.09 26.79 25.51 26.18 6,748,910 +0.45(+1.73%)
Feb 05, 2002 25.11 25.99 24.96 25.73 8,341,003 +0.64(+2.54%)
Feb 04, 2002 25.84 26.19 24.76 25.10 6,984,043 -0.75(-2.90%)
Feb 01, 2002 25.96 26.70 25.80 25.85 9,324,973 -0.18(-0.68%)
Jan 31, 2002 28.71 28.78 25.99 26.02 25,656,014 -1.88(-6.73%)
Jan 30, 2002 28.12 28.38 27.19 27.90 8,200,902 -0.02(-0.09%)
Jan 29, 2002 28.40 28.78 27.52 27.93 5,340,151 -0.34(-1.21%)
Jan 28, 2002 27.51 28.49 27.41 28.27 5,938,894 +0.84(+3.08%)
Jan 25, 2002 28.24 28.24 27.21 27.43 7,328,075 -0.97(-3.42%)
Jan 24, 2002 27.61 28.76 27.56 28.40 8,694,213 +1.43(+5.29%)
Jan 23, 2002 26.86 27.13 26.31 26.97 7,283,210 +0.16(+0.60%)
Jan 22, 2002 26.70 27.41 26.47 26.81 6,631,241 +0.43(+1.62%)
Jan 21, 2002 26.90 27.06 26.33 26.38 4,209,146 +0.00(+0.00%)
Jan 18, 2002 26.90 27.06 26.33 26.38 4,174,070 -0.65(-2.39%)
Jan 17, 2002 26.72 27.20 26.60 27.03 5,743,731 +0.78(+2.97%)
Jan 16, 2002 26.70 27.24 26.22 26.25 6,960,794 -0.50(-1.87%)
Jan 15, 2002 25.97 26.90 25.89 26.75 6,586,376 +1.11(+4.32%)
Jan 14, 2002 26.70 27.00 25.63 25.64 7,108,441 -1.08(-4.06%)
Jan 11, 2002 28.23 28.23 26.05 26.72 12,384,354 -1.52(-5.37%)
Jan 10, 2002 28.34 28.72 27.71 28.24 5,711,102 -1.16(-3.94%)
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.