Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.53 12.62 12.13 12.18 8,097,205 -13.15(-51.91%)
Dec 26, 2002 26.06 26.18 25.15 25.33 5,735,503 -0.57(-2.21%)
Dec 24, 2002 25.46 26.15 25.42 25.91 4,655,699 +0.31(+1.21%)
Dec 23, 2002 25.55 26.05 25.26 25.60 13,489,700 -0.16(-0.61%)
Dec 20, 2002 25.55 26.05 25.26 25.75 18,774,928 +0.43(+1.70%)
Dec 19, 2002 27.17 27.26 25.01 25.32 36,740,868 -2.41(-8.68%)
Dec 18, 2002 27.87 28.44 27.63 27.73 18,324,448 -1.53(-5.24%)
Dec 17, 2002 28.76 29.64 28.47 29.27 17,055,194 +0.77(+2.68%)
Dec 16, 2002 27.80 28.76 27.56 28.50 11,764,868 +0.70(+2.50%)
Dec 13, 2002 28.67 28.86 27.06 27.80 30,868,122 -2.32(-7.70%)
Dec 12, 2002 29.97 30.55 29.67 30.12 10,156,072 +0.37(+1.24%)
Dec 11, 2002 30.72 30.72 29.23 29.76 29,054,378 -1.13(-3.67%)
Dec 10, 2002 31.39 31.70 30.68 30.89 9,877,098 -0.47(-1.50%)
Dec 09, 2002 31.72 32.06 31.30 31.36 6,725,374 -1.02(-3.14%)
Dec 06, 2002 31.86 32.71 31.82 32.37 5,382,298 +0.21(+0.66%)
Dec 05, 2002 32.23 32.71 32.04 32.16 5,399,428 +0.02(+0.08%)
Dec 04, 2002 32.56 32.65 31.80 32.14 8,992,250 -0.55(-1.69%)
Dec 03, 2002 32.93 33.14 32.52 32.69 4,715,858 -0.45(-1.35%)
Dec 02, 2002 33.68 34.06 33.04 33.14 7,724,015 -0.14(-0.41%)
Nov 29, 2002 33.55 33.89 33.23 33.28 2,411,664 -0.15(-0.44%)
Nov 27, 2002 33.34 33.85 33.27 33.42 5,995,920 +0.20(+0.61%)
Nov 26, 2002 33.32 33.67 28.71 33.22 6,587,518 -0.27(-0.81%)
Nov 25, 2002 32.89 33.56 32.73 33.49 7,871,252 +0.55(+1.67%)
Nov 22, 2002 32.80 33.21 32.45 32.94 5,945,754 -0.16(-0.47%)
Nov 21, 2002 32.56 33.17 32.49 33.10 9,036,706 +0.96(+2.98%)
Nov 20, 2002 31.26 32.38 31.26 32.14 6,715,382 +0.90(+2.87%)
Nov 19, 2002 31.67 31.84 31.09 31.25 8,147,575 -0.65(-2.03%)
Nov 18, 2002 32.78 32.85 31.61 31.89 10,534,157 -0.86(-2.62%)
Nov 15, 2002 33.10 33.25 31.96 32.75 9,735,775 -0.21(-0.64%)
Nov 14, 2002 32.31 33.02 32.27 32.96 8,387,396 +0.98(+3.05%)
Nov 13, 2002 32.02 32.78 31.68 31.99 11,346,610 -0.30(-0.93%)
Nov 12, 2002 31.25 32.64 31.25 32.29 11,118,413 +1.13(+3.64%)
Nov 11, 2002 31.53 31.53 30.82 31.15 6,413,771 -0.29(-0.94%)
Nov 08, 2002 31.47 31.93 31.07 31.45 7,710,148 -0.20(-0.62%)
Nov 07, 2002 32.48 32.48 31.47 31.64 8,397,185 -1.08(-3.31%)
Nov 06, 2002 32.22 32.76 31.90 32.73 7,807,422 +0.75(+2.35%)
Nov 05, 2002 32.01 32.63 31.64 31.98 7,935,693 -0.27(-0.85%)
Nov 04, 2002 32.46 33.34 32.14 32.25 9,820,405 -0.15(-0.47%)
Nov 01, 2002 31.86 32.63 31.26 32.40 8,525,456 +0.47(+1.47%)
Oct 31, 2002 32.12 32.73 31.54 31.93 10,980,761 -0.17(-0.53%)
Oct 30, 2002 31.44 32.44 30.82 32.10 14,577,457 +0.99(+3.18%)
Oct 29, 2002 31.04 31.25 30.06 31.11 17,587,042 +0.19(+0.62%)
Oct 28, 2002 33.24 33.33 30.60 30.92 21,380,326 -2.23(-6.73%)
Oct 25, 2002 32.78 33.21 31.51 33.15 27,338,002 +0.86(+2.67%)
Oct 24, 2002 33.34 33.82 32.14 32.29 20,625,788 -1.03(-3.09%)
Oct 23, 2002 32.65 33.49 32.51 33.32 15,384,879 +0.66(+2.03%)
Oct 22, 2002 33.01 33.56 32.26 32.66 37,667,372 -2.72(-7.68%)
Oct 21, 2002 34.37 35.52 34.10 35.38 11,580,720 +0.98(+2.85%)
Oct 18, 2002 33.81 34.52 33.37 34.39 9,299,571 +0.40(+1.18%)
Oct 17, 2002 33.89 34.23 33.71 33.99 6,804,091 +0.57(+1.70%)
Oct 16, 2002 33.09 33.65 32.85 33.42 6,116,035 +0.05(+0.16%)
Oct 15, 2002 34.00 34.32 32.93 33.37 12,286,315 +0.13(+0.38%)
Oct 14, 2002 32.61 33.32 32.46 33.24 7,074,093 +0.09(+0.28%)
Oct 11, 2002 32.94 33.46 32.66 33.15 9,463,326 +0.53(+1.62%)
Oct 10, 2002 31.94 32.91 31.62 32.62 10,624,905 +0.88(+2.77%)
Oct 09, 2002 31.47 32.41 31.26 31.74 12,284,683 +0.03(+0.11%)
Oct 08, 2002 30.75 32.04 30.75 31.71 14,389,231 +1.00(+3.24%)
Oct 07, 2002 30.67 30.98 29.82 30.71 15,930,526 -0.16(-0.52%)
Oct 04, 2002 32.44 32.62 30.60 30.87 17,324,380 -1.49(-4.61%)
Oct 03, 2002 32.65 33.10 32.16 32.36 9,270,613 -0.23(-0.71%)
Oct 02, 2002 32.54 33.10 32.27 32.59 9,625,041 -0.06(-0.18%)
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.