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 (%)
Jun 30, 2003 37.72 38.13 36.87 36.95 2,287,000 -1.06(-2.79%)
Jun 27, 2003 37.67 38.53 37.62 38.01 2,611,800 +0.38(+1.00%)
Jun 26, 2003 37.54 37.69 37.06 37.63 2,361,400 +0.27(+0.74%)
Jun 25, 2003 36.65 37.72 36.53 37.36 4,728,700 +0.76(+2.06%)
Jun 24, 2003 37.03 37.22 36.44 36.60 3,120,700 -0.30(-0.83%)
Jun 23, 2003 37.47 37.50 36.33 36.91 3,235,200 -0.47(-1.24%)
Jun 20, 2003 37.25 37.50 36.77 37.38 4,312,900 +0.28(+0.76%)
Jun 19, 2003 37.29 37.92 36.87 37.09 3,363,000 -0.29(-0.76%)
Jun 18, 2003 37.83 38.39 37.01 37.38 6,065,600 -1.18(-3.07%)
Jun 17, 2003 38.38 39.70 38.34 38.56 5,899,300 +0.31(+0.82%)
Jun 16, 2003 36.33 38.25 36.31 38.25 4,948,000 +1.99(+5.47%)
Jun 13, 2003 36.76 37.32 36.14 36.26 3,775,500 -0.61(-1.65%)
Jun 12, 2003 36.45 36.99 36.01 36.88 2,525,800 +0.47(+1.30%)
Jun 11, 2003 35.71 36.49 35.25 36.40 3,388,800 +0.66(+1.85%)
Jun 10, 2003 35.35 36.25 35.05 35.74 2,696,700 +0.34(+0.95%)
Jun 09, 2003 36.03 36.29 35.25 35.40 3,605,100 -0.77(-2.13%)
Jun 06, 2003 35.03 36.99 35.01 36.17 7,244,800 +1.37(+3.94%)
Jun 05, 2003 34.01 34.99 33.75 34.80 3,356,400 +0.73(+2.14%)
Jun 04, 2003 33.62 34.50 33.40 34.08 3,130,500 +0.46(+1.35%)
Jun 03, 2003 33.67 34.28 33.21 33.62 3,844,700 -0.01(-0.03%)
Jun 02, 2003 34.40 34.49 33.49 33.63 3,594,200 -0.65(-1.88%)
May 30, 2003 33.98 34.28 33.81 34.28 2,948,600 +0.22(+0.65%)
May 29, 2003 33.68 34.40 33.51 34.05 4,742,600 +0.10(+0.29%)
May 28, 2003 32.77 34.06 32.65 33.96 4,986,300 +1.16(+3.52%)
May 27, 2003 31.42 33.07 31.27 32.80 5,013,300 +1.21(+3.83%)
May 23, 2003 31.61 31.77 31.41 31.59 1,561,800 -0.15(-0.46%)
May 22, 2003 31.05 32.00 31.00 31.74 2,818,400 +0.58(+1.86%)
May 21, 2003 30.48 31.25 30.43 31.16 3,765,400 +0.84(+2.75%)
May 20, 2003 30.42 30.60 30.12 30.32 2,741,500 +0.12(+0.41%)
May 19, 2003 31.00 31.02 30.16 30.20 2,110,500 -0.88(-2.85%)
May 16, 2003 31.34 31.55 31.05 31.08 2,065,700 -0.26(-0.85%)
May 15, 2003 31.02 31.66 31.00 31.34 3,985,100 +0.44(+1.44%)
May 14, 2003 30.29 30.99 29.89 30.90 5,327,600 +0.79(+2.61%)
May 13, 2003 30.54 30.67 30.04 30.11 4,147,800 -0.68(-2.22%)
May 12, 2003 30.79 31.04 29.96 30.80 4,349,600 +0.02(+0.08%)
May 09, 2003 30.96 31.00 30.47 30.77 3,361,000 -0.12(-0.39%)
May 08, 2003 30.87 31.63 30.76 30.89 4,200,500 -0.40(-1.29%)
May 07, 2003 31.61 32.00 30.89 31.30 12,556,800 +0.43(+1.39%)
May 06, 2003 31.25 31.70 30.62 30.87 5,271,700 -0.20(-0.64%)
May 05, 2003 30.99 31.64 30.83 31.07 3,715,600 +0.18(+0.58%)
May 02, 2003 29.45 31.09 29.40 30.89 3,644,600 +1.41(+4.78%)
May 01, 2003 29.56 29.69 29.17 29.48 2,472,000 -0.09(-0.30%)
Apr 30, 2003 29.62 29.84 29.35 29.57 2,286,600 -0.19(-0.66%)
Apr 29, 2003 30.08 30.44 29.40 29.76 3,759,900 -0.68(-2.22%)
Apr 28, 2003 29.77 30.52 29.77 30.44 2,610,900 +0.70(+2.37%)
Apr 25, 2003 29.75 29.91 29.40 29.74 1,959,900 -0.26(-0.87%)
Apr 24, 2003 30.17 30.43 29.80 30.00 2,900,800 -0.50(-1.64%)
Apr 23, 2003 30.76 30.77 30.16 30.50 2,700,500 -0.31(-1.02%)
Apr 22, 2003 30.20 30.93 30.07 30.81 3,589,100 +0.55(+1.83%)
Apr 21, 2003 30.09 30.42 29.58 30.25 1,974,200 +0.26(+0.87%)
Apr 17, 2003 29.45 30.25 29.12 30.00 2,389,400 +0.53(+1.78%)
Apr 16, 2003 29.50 29.95 29.32 29.47 1,923,500 -0.09(-0.29%)
Apr 15, 2003 29.42 29.80 29.05 29.55 1,948,800 +0.14(+0.49%)
Apr 14, 2003 29.08 29.54 28.88 29.41 2,238,500 +0.34(+1.19%)
Apr 11, 2003 28.88 29.36 28.68 29.07 2,478,400 +0.29(+0.99%)
Apr 10, 2003 28.70 28.83 28.35 28.78 1,777,200 +0.20(+0.72%)
Apr 09, 2003 29.01 29.35 28.09 28.58 4,723,200 -0.41(-1.41%)
Apr 08, 2003 29.55 29.61 28.85 28.99 3,758,700 -0.69(-2.33%)
Apr 07, 2003 30.12 30.45 29.47 29.67 2,781,300 +0.23(+0.78%)
Apr 04, 2003 29.90 29.95 29.01 29.45 3,020,000 -0.39(-1.32%)
Apr 03, 2003 30.02 30.08 29.48 29.84 3,710,800 -0.39(-1.27%)
Apr 02, 2003 29.77 30.54 29.73 30.23 4,542,700 +0.77(+2.61%)
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.