Electronic Arts (NQ: EA )

137.22 USD -1.40 (-1.01%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 64.75 65.17 63.38 64.49 2,796,470 -0.49(-0.75%)
Feb 25, 2005 64.57 65.01 64.37 64.98 1,977,935 +0.41(+0.63%)
Feb 24, 2005 63.28 64.62 63.14 64.57 2,011,881 +1.02(+1.61%)
Feb 23, 2005 64.73 64.90 63.53 63.55 2,544,937 -0.80(-1.24%)
Feb 22, 2005 63.88 65.88 63.71 64.35 4,867,187 +0.31(+0.48%)
Feb 18, 2005 63.51 64.72 62.55 64.04 4,240,500 +0.43(+0.68%)
Feb 17, 2005 64.50 65.13 63.20 63.61 6,072,902 -1.27(-1.96%)
Feb 16, 2005 65.28 65.42 64.45 64.88 2,762,127 +0.72(+1.12%)
Feb 15, 2005 63.39 65.25 62.66 64.16 3,726,647 +0.92(+1.45%)
Feb 14, 2005 63.40 64.45 63.07 63.24 3,284,281 +0.02(+0.03%)
Feb 11, 2005 62.55 63.84 62.03 63.22 3,098,968 +0.61(+0.97%)
Feb 10, 2005 61.94 63.04 61.88 62.61 7,514,951 -0.94(-1.48%)
Feb 09, 2005 65.08 65.46 63.36 63.55 5,266,219 -2.05(-3.12%)
Feb 08, 2005 67.08 67.10 65.31 65.60 6,799,188 -1.76(-2.61%)
Feb 07, 2005 68.00 69.84 66.99 67.36 6,501,068 -0.76(-1.12%)
Feb 04, 2005 65.11 68.24 64.98 68.12 5,778,875 +3.12(+4.80%)
Feb 03, 2005 65.19 65.91 64.77 65.00 3,181,441 -0.56(-0.85%)
Feb 02, 2005 65.40 66.33 64.70 65.56 4,903,142 +0.50(+0.77%)
Feb 01, 2005 64.25 65.13 63.85 65.06 4,037,330 +0.72(+1.12%)
Jan 31, 2005 62.41 64.55 62.34 64.34 6,199,258 +2.43(+3.93%)
Jan 28, 2005 62.52 62.87 61.05 61.91 5,599,473 -1.07(-1.70%)
Jan 27, 2005 62.30 63.48 62.10 62.98 5,386,105 +0.14(+0.22%)
Jan 26, 2005 59.43 63.10 58.70 62.84 14,109,862 +5.30(+9.21%)
Jan 25, 2005 57.52 58.70 56.63 57.54 7,448,509 -0.13(-0.23%)
Jan 24, 2005 58.35 58.71 57.32 57.67 4,308,073 -0.59(-1.01%)
Jan 21, 2005 59.05 59.77 58.08 58.26 3,523,626 -1.04(-1.75%)
Jan 20, 2005 59.98 60.05 59.11 59.30 3,867,863 -0.94(-1.56%)
Jan 19, 2005 61.21 61.33 60.18 60.24 4,005,375 -0.57(-0.94%)
Jan 18, 2005 61.00 62.72 60.52 60.81 7,980,177 +0.97(+1.62%)
Jan 14, 2005 58.13 60.13 58.13 59.84 4,147,450 +1.55(+2.66%)
Jan 13, 2005 59.00 59.58 58.16 58.29 4,055,510 -0.80(-1.35%)
Jan 12, 2005 59.70 60.00 58.55 59.09 4,304,640 -0.75(-1.25%)
Jan 11, 2005 58.98 60.16 58.98 59.84 3,027,231 +0.48(+0.81%)
Jan 10, 2005 58.65 60.20 58.54 59.36 3,386,040 +0.42(+0.71%)
Jan 07, 2005 58.11 59.32 57.45 58.94 5,193,654 +0.53(+0.91%)
Jan 06, 2005 60.37 60.48 58.34 58.41 3,352,678 -1.30(-2.18%)
Jan 05, 2005 59.06 60.16 58.73 59.71 3,400,346 +0.57(+0.96%)
Jan 04, 2005 60.97 61.37 58.81 59.14 3,829,314 -1.74(-2.86%)
Jan 03, 2005 61.63 62.17 60.77 60.88 4,421,672 -0.80(-1.30%)
Dec 31, 2004 63.05 63.50 61.68 61.68 2,704,700 -1.23(-1.96%)
Dec 30, 2004 63.50 63.71 62.73 62.91 1,367,700 -0.53(-0.84%)
Dec 29, 2004 62.02 63.48 62.00 63.44 2,004,100 +0.61(+0.97%)
Dec 28, 2004 62.00 63.00 61.49 62.83 2,290,300 +0.97(+1.57%)
Dec 27, 2004 62.45 63.10 61.50 61.86 2,656,900 -0.60(-0.96%)
Dec 23, 2004 61.86 62.86 61.78 62.46 2,556,900 +0.75(+1.22%)
Dec 22, 2004 60.55 62.20 60.38 61.71 4,057,400 +0.41(+0.67%)
Dec 21, 2004 60.23 61.66 59.97 61.30 4,851,200 +1.36(+2.27%)
Dec 20, 2004 59.76 61.25 59.58 59.94 5,566,600 +0.30(+0.50%)
Dec 17, 2004 59.49 59.97 58.76 59.64 4,570,100 +0.49(+0.83%)
Dec 16, 2004 60.01 60.45 58.90 59.15 5,354,700 -0.30(-0.50%)
Dec 15, 2004 60.26 60.99 58.34 59.45 9,956,600 -1.16(-1.91%)
Dec 14, 2004 60.36 62.17 59.95 60.61 24,564,600 +3.04(+5.28%)
Dec 13, 2004 55.77 58.90 55.70 57.57 16,845,200 +3.38(+6.24%)
Dec 10, 2004 51.26 54.89 51.23 54.19 11,124,100 +1.73(+3.30%)
Dec 09, 2004 51.66 53.24 51.51 52.46 5,162,100 +0.22(+0.42%)
Dec 08, 2004 52.20 53.07 51.59 52.24 4,819,300 +0.16(+0.31%)
Dec 07, 2004 53.23 53.26 52.04 52.08 4,425,100 -1.40(-2.62%)
Dec 06, 2004 52.47 53.68 52.30 53.48 5,577,100 +0.68(+1.29%)
Dec 03, 2004 50.21 53.17 50.01 52.80 10,814,800 +2.42(+4.80%)
Dec 02, 2004 49.73 50.40 49.30 50.38 5,237,300 +0.68(+1.37%)
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.