Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 48.74 49.30 48.61 49.16 3,554,934 -0.19(-0.38%)
Jul 29, 2004 49.56 49.80 48.99 49.35 3,058,259 +0.18(+0.36%)
Jul 28, 2004 49.52 49.76 48.36 49.17 6,313,516 -0.62(-1.24%)
Jul 27, 2004 49.96 50.02 48.93 49.79 4,497,710 +0.39(+0.79%)
Jul 26, 2004 49.19 49.82 48.90 49.40 5,164,566 +0.53(+1.08%)
Jul 23, 2004 49.09 49.19 47.15 48.87 15,304,041 -2.77(-5.36%)
Jul 22, 2004 51.93 51.98 50.45 51.63 3,947,094 -0.24(-0.45%)
Jul 21, 2004 52.07 53.09 51.57 51.87 5,246,444 +0.41(+0.80%)
Jul 20, 2004 50.62 51.63 50.17 51.46 2,618,582 +0.87(+1.73%)
Jul 19, 2004 51.24 51.88 50.48 50.59 3,479,683 -0.46(-0.90%)
Jul 16, 2004 52.17 52.27 51.01 51.05 3,040,823 -0.81(-1.57%)
Jul 15, 2004 51.59 52.21 51.32 51.86 3,090,684 +0.37(+0.72%)
Jul 14, 2004 51.85 52.38 51.29 51.49 2,312,073 -0.42(-0.81%)
Jul 13, 2004 53.16 53.39 51.39 51.91 4,404,411 -0.97(-1.84%)
Jul 12, 2004 52.53 53.54 52.16 52.88 3,774,568 +0.15(+0.28%)
Jul 09, 2004 51.83 52.83 51.59 52.73 5,416,319 +1.65(+3.23%)
Jul 08, 2004 51.75 52.27 51.01 51.09 3,531,380 -0.91(-1.75%)
Jul 07, 2004 51.73 52.49 51.58 52.00 3,445,321 +0.21(+0.40%)
Jul 06, 2004 52.20 52.57 50.82 51.79 2,830,365 -0.39(-0.75%)
Jul 02, 2004 52.81 52.81 51.65 52.18 1,878,821 -0.28(-0.54%)
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.