Skip to main content

Electronic Arts (NQ: EA )

121.65 -1.18 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 42.27 42.45 41.53 42.00 3,216,700 +0.15(+0.36%)
Jul 30, 2003 41.64 42.08 41.13 41.85 2,343,000 +0.34(+0.83%)
Jul 29, 2003 41.97 42.45 41.24 41.51 2,823,200 -0.52(-1.25%)
Jul 28, 2003 41.36 42.23 41.23 42.03 2,366,300 +0.72(+1.73%)
Jul 25, 2003 40.80 41.52 40.15 41.31 2,719,000 +0.56(+1.37%)
Jul 24, 2003 39.30 42.38 38.80 40.76 7,486,100 +1.93(+4.96%)
Jul 23, 2003 37.95 38.99 37.38 38.83 3,510,000 +1.00(+2.64%)
Jul 22, 2003 38.52 38.57 37.50 37.83 3,482,800 -0.59(-1.54%)
Jul 21, 2003 37.12 38.48 37.05 38.42 5,339,500 +0.21(+0.55%)
Jul 18, 2003 38.20 38.77 37.62 38.21 3,578,000 -0.06(-0.16%)
Jul 17, 2003 38.55 39.19 38.12 38.27 2,520,300 -1.04(-2.65%)
Jul 16, 2003 39.42 39.43 38.95 39.31 1,844,600 -0.29(-0.74%)
Jul 15, 2003 39.16 39.87 39.01 39.60 4,363,100 +0.63(+1.62%)
Jul 14, 2003 39.30 39.93 38.40 38.98 5,089,500 +0.64(+1.67%)
Jul 11, 2003 39.50 39.34 38.13 38.34 5,360,585 -1.16(-2.95%)
Jul 10, 2003 39.70 40.14 39.36 39.50 2,673,700 -0.35(-0.88%)
Jul 09, 2003 40.38 40.62 39.66 39.85 2,671,900 -0.71(-1.75%)
Jul 08, 2003 40.33 40.68 39.73 40.56 3,963,700 +0.07(+0.16%)
Jul 07, 2003 38.32 40.53 38.25 40.49 5,146,900 +2.62(+6.92%)
Jul 03, 2003 38.20 38.41 37.52 37.88 1,471,600 -0.55(-1.43%)
Jul 02, 2003 37.74 38.52 37.75 38.42 2,700,574 +0.67(+1.79%)
Jul 01, 2003 36.77 38.05 36.55 37.75 2,779,400 +0.80(+2.17%)
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 36.52 37.36 4,728,700 +0.76(+2.06%)
Jun 24, 2003 37.02 37.22 36.44 36.60 3,120,700 -0.30(-0.83%)
Jun 23, 2003 37.48 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 37.30 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 +1.98(+5.47%)
Jun 13, 2003 36.76 37.32 36.14 36.27 3,775,500 -0.61(-1.65%)
Jun 12, 2003 36.45 36.99 36.01 36.88 2,525,800 +0.48(+1.30%)
Jun 11, 2003 35.70 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 36.30 35.25 35.41 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 34.02 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 33.66 34.27 33.20 33.62 3,844,700 -0.01(-0.03%)
Jun 02, 2003 34.40 34.49 33.49 33.63 3,594,200 -0.64(-1.88%)
May 30, 2003 33.98 34.28 33.81 34.27 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 33.95 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 -0.14(-0.46%)
May 22, 2003 31.05 32.00 31.00 31.73 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 30.41 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 -0.27(-0.85%)
May 15, 2003 31.02 31.66 31.00 31.34 3,985,100 +0.45(+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 30.68 30.04 30.11 4,147,800 -0.69(-2.22%)
May 12, 2003 30.79 31.04 29.96 30.80 4,349,600 +0.03(+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 -0.41(-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 30.82 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%)
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.