Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.33 14.43 14.05 14.34 8,270,997 -0.27(-1.86%)
Mar 28, 2003 14.48 14.69 14.46 14.61 6,102,452 -0.01(-0.05%)
Mar 27, 2003 14.44 14.78 14.27 14.62 8,384,380 +0.05(+0.37%)
Mar 26, 2003 14.31 14.67 14.24 14.56 6,722,886 +0.22(+1.52%)
Mar 25, 2003 14.04 14.54 13.94 14.35 6,464,576 +0.29(+2.05%)
Mar 24, 2003 14.32 14.37 13.96 14.06 6,573,630 -0.41(-2.81%)
Mar 21, 2003 14.64 14.67 14.38 14.46 8,246,391 +0.05(+0.34%)
Mar 20, 2003 14.26 14.60 14.09 14.41 6,797,174 +0.11(+0.77%)
Mar 19, 2003 14.25 14.35 14.05 14.30 5,875,160 +0.02(+0.12%)
Mar 18, 2003 14.28 14.42 14.14 14.29 6,502,986 -0.02(-0.17%)
Mar 17, 2003 13.80 14.52 13.73 14.31 11,463,294 +0.50(+3.63%)
Mar 14, 2003 13.90 14.20 13.71 13.81 8,317,642 -0.06(-0.46%)
Mar 13, 2003 13.27 13.93 13.22 13.87 8,823,969 +0.73(+5.56%)
Mar 12, 2003 12.97 13.20 12.89 13.14 4,582,528 +0.16(+1.26%)
Mar 11, 2003 13.08 13.14 12.94 12.98 3,211,857 -0.09(-0.66%)
Mar 10, 2003 13.17 13.31 13.00 13.06 3,489,345 -0.18(-1.33%)
Mar 07, 2003 13.06 13.36 13.03 13.24 5,431,346 +0.05(+0.39%)
Mar 06, 2003 12.88 13.28 12.84 13.19 7,715,247 +0.28(+2.18%)
Mar 05, 2003 12.74 12.94 12.68 12.91 4,655,323 +0.09(+0.71%)
Mar 04, 2003 12.75 12.86 12.60 12.82 5,183,918 +0.08(+0.61%)
Mar 03, 2003 12.96 12.98 12.68 12.74 3,558,461 -0.17(-1.33%)
Feb 28, 2003 12.92 13.00 12.79 12.91 4,654,096 -0.00(-0.02%)
Feb 27, 2003 12.86 13.07 12.69 12.91 6,967,443 +0.26(+2.07%)
Feb 26, 2003 12.87 12.88 12.62 12.65 4,625,059 -0.25(-1.97%)
Feb 25, 2003 12.67 12.92 12.46 12.91 5,209,274 +0.14(+1.13%)
Feb 24, 2003 13.04 13.05 12.73 12.76 5,674,071 -0.34(-2.58%)
Feb 21, 2003 12.72 13.12 12.67 13.10 9,496,523 +0.46(+3.64%)
Feb 20, 2003 12.59 12.70 12.51 12.64 5,418,872 -0.05(-0.39%)
Feb 19, 2003 12.78 12.81 12.49 12.69 5,214,387 -0.10(-0.78%)
Feb 18, 2003 12.21 12.83 12.20 12.79 6,923,274 +0.57(+4.64%)
Feb 14, 2003 11.83 12.23 11.76 12.22 6,198,168 +0.42(+3.59%)
Feb 13, 2003 12.15 12.16 11.71 11.80 7,130,009 -0.23(-1.89%)
Feb 12, 2003 12.24 12.29 11.98 12.03 5,580,825 -0.19(-1.58%)
Feb 11, 2003 12.26 12.30 12.12 12.22 6,279,962 -0.01(-0.06%)
Feb 10, 2003 12.31 12.38 12.04 12.23 5,346,280 -0.07(-0.56%)
Feb 07, 2003 12.42 12.51 12.15 12.29 4,858,172 -0.02(-0.20%)
Feb 06, 2003 12.16 12.37 12.06 12.32 7,388,479 +0.14(+1.12%)
Feb 05, 2003 12.64 12.68 12.18 12.18 9,619,828 -0.43(-3.43%)
Feb 04, 2003 12.65 12.72 12.45 12.61 5,773,655 -0.12(-0.98%)
Feb 03, 2003 12.68 12.85 12.50 12.74 8,059,806 +0.08(+0.64%)
Jan 31, 2003 12.53 12.76 12.31 12.66 9,261,364 -0.03(-0.25%)
Jan 30, 2003 12.44 13.00 12.20 12.69 21,030,040 +0.23(+1.82%)
Jan 29, 2003 12.40 12.58 12.26 12.46 13,332,676 +0.05(+0.39%)
Jan 28, 2003 12.21 12.54 12.13 12.41 7,813,196 +0.33(+2.69%)
Jan 27, 2003 12.08 12.26 11.93 12.09 5,659,961 -0.10(-0.82%)
Jan 24, 2003 12.35 12.51 12.05 12.19 8,165,525 -0.17(-1.37%)
Jan 23, 2003 12.14 12.45 11.86 12.36 9,950,277 +0.25(+2.04%)
Jan 22, 2003 12.15 12.35 11.97 12.11 10,593,998 -0.02(-0.18%)
Jan 21, 2003 11.89 12.28 11.86 12.13 16,279,111 +0.41(+3.48%)
Jan 17, 2003 11.91 12.01 11.62 11.72 11,646,895 -0.44(-3.58%)
Jan 16, 2003 12.41 12.63 12.10 12.16 10,472,125 -0.20(-1.64%)
Jan 15, 2003 12.26 12.44 12.14 12.36 10,313,444 +0.12(+0.96%)
Jan 14, 2003 12.27 12.37 12.12 12.25 7,430,808 +0.03(+0.26%)
Jan 13, 2003 12.77 12.77 12.19 12.21 10,286,452 -0.47(-3.72%)
Jan 10, 2003 12.39 13.20 12.27 12.69 15,305,759 +0.27(+2.19%)
Jan 09, 2003 12.31 12.54 12.29 12.41 12,379,977 +0.33(+2.71%)
Jan 08, 2003 12.30 12.59 11.91 12.09 24,292,500 +0.12(+1.02%)
Jan 07, 2003 12.71 12.93 11.82 11.96 22,907,518 -0.75(-5.90%)
Jan 06, 2003 13.30 13.34 12.71 12.71 11,792,898 -0.62(-4.67%)
Jan 03, 2003 12.75 13.42 12.74 13.34 15,034,202 +0.57(+4.45%)
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.