Electronic Arts (NQ: EA )

138.06 USD +0.53 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 46.67 47.49 46.35 47.16 4,394,100 +0.34(+0.73%)
Feb 26, 2004 46.64 46.86 45.99 46.82 3,204,900 +0.24(+0.52%)
Feb 25, 2004 46.84 47.00 46.42 46.58 2,684,800 -0.10(-0.21%)
Feb 24, 2004 45.98 47.31 45.90 46.68 4,496,900 +0.75(+1.63%)
Feb 23, 2004 45.83 45.97 45.00 45.93 3,230,900 +0.25(+0.55%)
Feb 20, 2004 46.08 46.25 45.00 45.68 4,435,500 -0.41(-0.89%)
Feb 19, 2004 46.90 47.62 46.09 46.09 4,840,700 -0.57(-1.22%)
Feb 18, 2004 45.78 46.96 45.56 46.66 8,162,300 +1.76(+3.92%)
Feb 17, 2004 44.72 45.42 43.43 44.90 5,485,000 +0.47(+1.06%)
Feb 13, 2004 44.98 45.25 44.12 44.43 3,145,800 -0.62(-1.38%)
Feb 12, 2004 45.11 45.56 44.35 45.05 3,760,500 -0.37(-0.81%)
Feb 11, 2004 46.54 46.87 45.31 45.42 5,627,000 +0.64(+1.43%)
Feb 10, 2004 44.25 45.19 44.17 44.78 3,331,000 -0.07(-0.16%)
Feb 09, 2004 44.61 45.05 44.06 44.85 3,388,200 +0.22(+0.49%)
Feb 06, 2004 44.65 44.73 43.76 44.63 4,675,500 +0.53(+1.20%)
Feb 05, 2004 44.23 44.82 43.80 44.10 4,151,200 -0.07(-0.16%)
Feb 04, 2004 44.28 45.31 44.07 44.17 3,773,600 -0.36(-0.81%)
Feb 03, 2004 45.94 45.98 44.22 44.53 9,116,000 -0.89(-1.96%)
Feb 02, 2004 46.64 46.96 45.38 45.42 6,900,300 -1.44(-3.07%)
Jan 30, 2004 46.95 47.80 46.34 46.86 3,727,800 -0.08(-0.17%)
Jan 29, 2004 46.85 47.20 46.01 46.94 5,352,200 +0.63(+1.36%)
Jan 28, 2004 46.05 47.61 45.90 46.31 19,136,300 -2.22(-4.57%)
Jan 27, 2004 49.36 49.87 48.45 48.53 6,254,000 -0.89(-1.80%)
Jan 26, 2004 48.84 49.49 48.08 49.42 3,426,300 +0.29(+0.59%)
Jan 23, 2004 48.26 49.50 48.20 49.13 4,240,100 +0.69(+1.42%)
Jan 22, 2004 48.12 48.90 47.89 48.44 3,338,100 +0.69(+1.45%)
Jan 21, 2004 48.20 48.33 46.94 47.75 2,547,200 -0.10(-0.21%)
Jan 20, 2004 47.73 47.91 46.85 47.85 3,543,100 +0.19(+0.40%)
Jan 16, 2004 48.70 48.87 47.25 47.66 4,471,200 -0.75(-1.55%)
Jan 15, 2004 47.86 48.80 47.60 48.41 4,380,768 +0.23(+0.48%)
Jan 14, 2004 48.00 48.40 47.31 48.18 4,520,461 +1.33(+2.84%)
Jan 13, 2004 48.33 48.76 45.87 46.85 6,135,223 -2.11(-4.31%)
Jan 12, 2004 48.53 49.14 47.40 48.96 3,575,814 +0.83(+1.72%)
Jan 09, 2004 48.50 49.93 47.63 48.13 5,249,827 -1.00(-2.04%)
Jan 08, 2004 49.00 49.49 48.27 49.13 3,450,856 +0.48(+0.99%)
Jan 07, 2004 48.60 49.36 47.95 48.65 5,955,749 -0.22(-0.45%)
Jan 06, 2004 48.20 49.19 47.76 48.87 5,985,300 +1.04(+2.17%)
Jan 05, 2004 47.99 48.08 47.20 47.83 5,487,400 +0.20(+0.42%)
Jan 02, 2004 48.27 48.34 47.39 47.63 3,880,500 -0.05(-0.10%)
Dec 31, 2003 48.25 48.26 47.10 47.68 3,543,500 -0.19(-0.40%)
Dec 30, 2003 47.50 48.07 47.29 47.87 2,768,053 +0.62(+1.31%)
Dec 29, 2003 46.90 47.49 46.75 47.25 3,004,279 +0.30(+0.64%)
Dec 26, 2003 46.69 47.24 46.68 46.95 921,640 +0.15(+0.32%)
Dec 24, 2003 46.95 47.31 46.57 46.80 1,399,867 -0.43(-0.91%)
Dec 23, 2003 46.00 47.44 45.40 47.23 4,741,061 +1.21(+2.63%)
Dec 22, 2003 46.25 46.40 45.27 46.02 4,095,222 -0.07(-0.15%)
Dec 19, 2003 45.59 46.85 45.22 46.09 8,083,132 +1.24(+2.76%)
Dec 18, 2003 45.01 45.44 44.46 44.85 4,616,407 +0.50(+1.13%)
Dec 17, 2003 44.64 44.68 43.51 44.35 3,605,846 -0.12(-0.27%)
Dec 16, 2003 44.20 44.82 43.73 44.47 5,458,365 +1.22(+2.82%)
Dec 15, 2003 45.01 45.20 42.99 43.25 5,693,967 -1.01(-2.28%)
Dec 12, 2003 43.86 44.45 43.00 44.26 5,250,249 +0.63(+1.44%)
Dec 11, 2003 43.20 43.78 42.60 43.63 9,350,300 +2.28(+5.51%)
Dec 10, 2003 41.32 41.66 40.60 41.35 5,865,473 -0.08(-0.19%)
Dec 09, 2003 42.78 42.95 41.27 41.43 4,387,001 -1.05(-2.47%)
Dec 08, 2003 42.15 42.61 41.42 42.48 3,669,128 +0.20(+0.47%)
Dec 05, 2003 42.01 42.96 41.69 42.28 4,197,809 +0.27(+0.64%)
Dec 04, 2003 41.82 43.24 41.64 42.01 7,762,025 -0.26(-0.62%)
Dec 03, 2003 43.86 44.12 41.17 42.27 16,106,862 -1.63(-3.71%)
Dec 02, 2003 44.87 44.87 43.70 43.90 5,984,520 -1.29(-2.85%)
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.