Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 26.42 26.59 26.16 26.40 2,276,000 -0.01(-0.02%)
Feb 27, 2003 26.30 26.73 25.95 26.41 3,407,300 +0.54(+2.07%)
Feb 26, 2003 26.33 26.33 25.81 25.87 2,261,800 -0.52(-1.97%)
Feb 25, 2003 25.92 26.42 25.48 26.39 2,547,500 +0.29(+1.13%)
Feb 24, 2003 26.67 26.69 26.03 26.09 2,774,800 -0.69(-2.58%)
Feb 21, 2003 26.01 26.83 25.91 26.79 4,644,100 +0.94(+3.64%)
Feb 20, 2003 25.75 25.97 25.58 25.84 2,650,000 -0.10(-0.39%)
Feb 19, 2003 26.13 26.20 25.55 25.95 2,550,000 -0.20(-0.78%)
Feb 18, 2003 24.96 26.24 24.95 26.15 3,385,700 +1.16(+4.64%)
Feb 14, 2003 24.20 25.00 24.05 24.99 3,031,100 +0.86(+3.59%)
Feb 13, 2003 24.83 24.88 23.95 24.12 3,486,800 -0.46(-1.89%)
Feb 12, 2003 25.03 25.12 24.50 24.59 2,729,200 -0.40(-1.58%)
Feb 11, 2003 25.08 25.16 24.79 24.99 3,071,100 -0.01(-0.06%)
Feb 10, 2003 25.17 25.32 24.62 25.00 2,614,500 -0.14(-0.56%)
Feb 07, 2003 25.39 25.58 24.85 25.14 2,375,800 -0.05(-0.20%)
Feb 06, 2003 24.88 25.29 24.66 25.19 3,613,200 +0.28(+1.12%)
Feb 05, 2003 25.84 25.92 24.91 24.91 4,704,400 -0.89(-3.43%)
Feb 04, 2003 25.86 26.01 25.46 25.80 2,823,500 -0.25(-0.98%)
Feb 03, 2003 25.93 26.27 25.57 26.05 3,941,500 +0.16(+0.64%)
Jan 31, 2003 25.63 26.10 25.17 25.89 4,529,100 -0.07(-0.25%)
Jan 30, 2003 25.44 26.58 24.95 25.95 10,284,354 +0.46(+1.82%)
Jan 29, 2003 25.36 25.72 25.08 25.49 6,520,100 +0.10(+0.39%)
Jan 28, 2003 24.96 25.65 24.80 25.39 3,820,900 +0.67(+2.69%)
Jan 27, 2003 24.70 25.08 24.41 24.72 2,767,900 -0.20(-0.82%)
Jan 24, 2003 25.25 25.58 24.65 24.92 3,993,200 -0.35(-1.37%)
Jan 23, 2003 24.82 25.45 24.25 25.27 4,866,000 +0.51(+2.04%)
Jan 22, 2003 24.84 25.25 24.48 24.76 5,180,800 -0.05(-0.18%)
Jan 21, 2003 24.30 25.11 24.25 24.81 7,961,000 +0.83(+3.48%)
Jan 17, 2003 24.35 24.55 23.75 23.98 5,695,700 -0.89(-3.58%)
Jan 16, 2003 25.37 25.82 24.75 24.86 5,121,200 -0.42(-1.64%)
Jan 15, 2003 25.08 25.44 24.83 25.28 5,043,600 +0.24(+0.96%)
Jan 14, 2003 25.09 25.30 24.79 25.04 3,633,900 +0.07(+0.26%)
Jan 13, 2003 26.11 26.11 24.92 24.98 5,030,400 -0.97(-3.72%)
Jan 10, 2003 25.34 27.00 25.10 25.94 7,485,000 +0.56(+2.19%)
Jan 09, 2003 25.17 25.65 25.12 25.39 6,054,200 +0.67(+2.71%)
Jan 08, 2003 25.15 25.75 24.34 24.71 11,879,800 +0.25(+1.02%)
Jan 07, 2003 25.98 26.45 24.17 24.46 11,202,500 -1.54(-5.90%)
Jan 06, 2003 27.20 27.27 25.99 26.00 5,767,100 -1.27(-4.67%)
Jan 03, 2003 26.07 27.44 26.05 27.27 7,352,200 +1.16(+4.45%)
Jan 02, 2003 24.99 26.17 24.95 26.11 5,209,700 +1.27(+5.11%)
Dec 31, 2002 25.55 25.74 24.74 24.84 3,970,600 -26.82(-51.91%)
Dec 26, 2002 53.14 53.38 51.29 51.66 2,812,500 -1.17(-2.21%)
Dec 24, 2002 51.93 53.33 51.84 52.83 2,283,000 +0.63(+1.21%)
Dec 23, 2002 52.10 53.13 51.52 52.20 6,614,900 -0.32(-0.61%)
Dec 20, 2002 52.10 53.13 51.52 52.52 9,206,600 +0.88(+1.70%)
Dec 19, 2002 55.40 55.60 51.00 51.64 18,016,500 -4.91(-8.68%)
Dec 18, 2002 56.84 58.00 56.35 56.55 8,985,700 -3.13(-5.24%)
Dec 17, 2002 58.65 60.45 58.05 59.68 8,363,300 +1.56(+2.68%)
Dec 16, 2002 56.70 58.66 56.21 58.12 5,769,100 +1.42(+2.50%)
Dec 13, 2002 58.46 58.85 55.19 56.70 15,136,700 -4.73(-7.70%)
Dec 12, 2002 61.11 62.30 60.50 61.43 4,980,200 +0.75(+1.24%)
Dec 11, 2002 62.65 62.65 59.60 60.68 14,247,300 -2.31(-3.67%)
Dec 10, 2002 64.01 64.65 62.57 62.99 4,843,400 -0.96(-1.50%)
Dec 09, 2002 64.69 65.38 63.84 63.95 3,297,900 -2.07(-3.14%)
Dec 06, 2002 64.98 66.70 64.89 66.02 2,639,300 +0.43(+0.66%)
Dec 05, 2002 65.72 66.70 65.34 65.59 2,647,700 +0.05(+0.08%)
Dec 04, 2002 66.40 66.59 64.85 65.54 4,409,500 -1.13(-1.69%)
Dec 03, 2002 67.15 67.58 66.32 66.67 2,312,500 -0.91(-1.35%)
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.