Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.04 52.42 50.61 50.64 6,062,133 -1.81(-3.45%)
Mar 30, 2005 51.30 53.09 51.26 52.45 5,053,200 +1.18(+2.31%)
Mar 29, 2005 52.45 53.41 51.12 51.27 5,428,486 -1.56(-2.96%)
Mar 28, 2005 54.25 54.66 51.76 52.84 7,955,435 -1.12(-2.08%)
Mar 24, 2005 54.28 55.26 53.65 53.96 6,269,032 +0.12(+0.22%)
Mar 23, 2005 53.89 55.40 53.32 53.84 13,105,571 -0.10(-0.18%)
Mar 22, 2005 55.86 57.70 53.78 53.94 40,510,888 -10.95(-16.88%)
Mar 21, 2005 65.19 65.62 64.39 64.90 4,663,903 -0.37(-0.57%)
Mar 18, 2005 65.34 65.50 64.36 65.27 4,047,310 -0.13(-0.19%)
Mar 17, 2005 64.26 65.97 64.18 65.39 3,813,138 +0.91(+1.41%)
Mar 16, 2005 65.33 65.85 64.26 64.48 2,583,164 -1.19(-1.82%)
Mar 15, 2005 66.62 66.65 65.34 65.68 2,833,184 -0.87(-1.31%)
Mar 14, 2005 66.32 67.66 66.20 66.55 3,304,885 +0.35(+0.53%)
Mar 11, 2005 66.47 67.14 65.96 66.20 2,638,719 -0.79(-1.18%)
Mar 10, 2005 68.00 68.12 65.72 66.99 3,708,000 -0.95(-1.40%)
Mar 09, 2005 66.79 69.60 66.79 67.94 5,385,758 +0.83(+1.24%)
Mar 08, 2005 67.30 67.78 66.79 67.11 2,631,281 -0.39(-0.58%)
Mar 07, 2005 66.18 68.27 66.04 67.50 3,999,934 +1.23(+1.86%)
Mar 04, 2005 64.68 66.61 64.46 66.26 3,481,774 +2.04(+3.18%)
Mar 03, 2005 64.95 65.03 63.35 64.22 2,852,896 -0.78(-1.20%)
Mar 02, 2005 63.13 65.53 62.95 65.00 3,325,516 +1.51(+2.37%)
Mar 01, 2005 62.90 63.72 62.59 63.50 2,700,613 +0.42(+0.67%)
Feb 28, 2005 63.33 63.74 61.99 63.08 2,859,156 -0.48(-0.75%)
Feb 25, 2005 63.15 63.58 62.96 63.56 2,022,272 +0.40(+0.63%)
Feb 24, 2005 61.89 63.20 61.76 63.15 2,056,979 +1.00(+1.60%)
Feb 23, 2005 63.31 63.48 62.14 62.16 2,601,985 -0.78(-1.24%)
Feb 22, 2005 62.48 64.44 62.31 62.94 4,976,291 +0.30(+0.48%)
Feb 18, 2005 62.12 63.30 61.18 62.64 4,335,556 +0.42(+0.68%)
Feb 17, 2005 63.09 63.70 61.81 62.22 6,209,034 -1.24(-1.96%)
Feb 16, 2005 63.85 63.99 63.04 63.46 2,824,043 +0.70(+1.12%)
Feb 15, 2005 62.00 63.82 61.29 62.75 3,810,184 +0.90(+1.45%)
Feb 14, 2005 62.01 63.04 61.69 61.85 3,357,902 +0.02(+0.03%)
Feb 11, 2005 61.18 62.44 60.67 61.83 3,168,435 +0.60(+0.97%)
Feb 10, 2005 60.58 61.66 60.52 61.24 7,683,408 -0.92(-1.48%)
Feb 09, 2005 63.65 64.03 61.97 62.16 5,384,268 -2.00(-3.12%)
Feb 08, 2005 65.61 65.63 63.88 64.16 6,951,600 -1.72(-2.61%)
Feb 07, 2005 66.51 68.31 65.52 65.88 6,646,797 -0.74(-1.12%)
Feb 04, 2005 63.68 66.74 63.56 66.63 5,908,416 +3.05(+4.80%)
Feb 03, 2005 63.76 64.46 63.35 63.57 3,252,757 -0.55(-0.85%)
Feb 02, 2005 63.97 64.88 63.28 64.12 5,013,052 +0.49(+0.77%)
Feb 01, 2005 62.84 63.70 62.45 63.63 4,127,831 +0.70(+1.12%)
Jan 31, 2005 61.04 63.13 60.97 62.93 6,338,222 +2.38(+3.93%)
Jan 28, 2005 61.15 61.49 59.71 60.55 5,724,992 -1.05(-1.70%)
Jan 27, 2005 60.93 62.09 60.74 61.60 5,506,841 +0.14(+0.22%)
Jan 26, 2005 58.13 61.72 57.41 61.46 14,426,152 +5.18(+9.21%)
Jan 25, 2005 56.26 57.41 55.39 56.28 7,615,477 -0.13(-0.23%)
Jan 24, 2005 57.07 57.42 56.06 56.41 4,404,644 -0.58(-1.01%)
Jan 21, 2005 57.76 58.46 56.81 56.98 3,602,612 -1.02(-1.75%)
Jan 20, 2005 58.66 58.73 57.81 58.00 3,954,566 -0.92(-1.56%)
Jan 19, 2005 59.87 59.99 58.86 58.92 4,095,160 -0.56(-0.94%)
Jan 18, 2005 59.66 61.34 59.19 59.48 8,159,063 +0.95(+1.62%)
Jan 14, 2005 56.86 58.81 56.86 58.53 4,240,420 +1.52(+2.66%)
Jan 13, 2005 57.71 58.27 56.88 57.01 4,146,419 -0.78(-1.35%)
Jan 12, 2005 58.39 58.68 57.27 57.79 4,401,134 -0.73(-1.25%)
Jan 11, 2005 57.69 58.84 57.69 58.53 3,095,090 +0.47(+0.81%)
Jan 10, 2005 57.36 58.88 57.26 58.06 3,461,942 +0.41(+0.71%)
Jan 07, 2005 56.84 58.02 56.19 57.65 5,310,076 +0.52(+0.91%)
Jan 06, 2005 59.05 59.15 57.06 57.13 3,427,832 -1.27(-2.18%)
Jan 05, 2005 57.77 58.84 57.44 58.40 3,476,569 +0.56(+0.96%)
Jan 04, 2005 59.63 60.02 57.52 57.84 3,915,153 -1.70(-2.86%)
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.