Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.68 22.80 22.26 22.54 8,236,238 -0.26(-1.13%)
Sep 29, 2003 22.52 22.98 22.50 22.80 6,613,775 +0.35(+1.58%)
Sep 26, 2003 22.89 23.16 22.38 22.44 8,517,486 -0.45(-1.97%)
Sep 25, 2003 22.86 23.39 22.69 22.89 6,818,393 +0.00(+0.00%)
Sep 24, 2003 23.29 23.72 22.87 22.89 6,925,910 -0.61(-2.58%)
Sep 23, 2003 23.08 23.51 22.85 23.50 6,045,212 +0.46(+2.02%)
Sep 22, 2003 22.86 23.10 22.79 23.03 3,847,929 -0.13(-0.58%)
Sep 19, 2003 23.17 23.29 22.91 23.17 5,264,835 -0.02(-0.11%)
Sep 18, 2003 23.14 23.20 22.93 23.19 4,444,140 +0.15(+0.64%)
Sep 17, 2003 22.55 23.21 22.41 23.05 8,123,196 +0.27(+1.19%)
Sep 16, 2003 21.73 22.77 21.70 22.77 8,519,547 +1.06(+4.89%)
Sep 15, 2003 21.89 21.98 21.66 21.71 3,592,814 -0.11(-0.53%)
Sep 12, 2003 21.75 21.88 21.40 21.83 6,138,253 -0.16(-0.72%)
Sep 11, 2003 22.03 22.21 21.58 21.99 4,715,850 +0.02(+0.09%)
Sep 10, 2003 21.91 22.12 21.82 21.97 5,201,913 -0.06(-0.29%)
Sep 09, 2003 22.17 22.17 21.79 22.03 3,916,924 -0.14(-0.64%)
Sep 08, 2003 21.69 22.22 21.68 22.17 3,202,656 +0.47(+2.17%)
Sep 05, 2003 21.91 21.98 21.63 21.70 4,736,708 -0.34(-1.55%)
Sep 04, 2003 22.27 22.30 22.03 22.04 4,584,979 -0.24(-1.06%)
Sep 03, 2003 22.33 22.50 22.18 22.28 7,156,388 +0.03(+0.12%)
Sep 02, 2003 21.96 22.35 21.77 22.25 5,239,129 +0.25(+1.16%)
Aug 29, 2003 21.65 22.12 21.62 22.00 3,926,740 +0.22(+1.02%)
Aug 28, 2003 21.32 21.78 21.31 21.78 3,748,837 +0.53(+2.51%)
Aug 27, 2003 21.58 21.60 21.15 21.24 4,726,075 -0.40(-1.84%)
Aug 26, 2003 21.36 21.66 21.08 21.64 4,815,844 +0.03(+0.15%)
Aug 25, 2003 21.69 21.73 21.46 21.61 2,847,055 -0.11(-0.53%)
Aug 22, 2003 21.98 22.01 21.65 21.73 3,867,439 -0.00(-0.02%)
Aug 21, 2003 21.85 21.96 21.38 21.73 7,146,368 -0.02(-0.11%)
Aug 20, 2003 21.53 21.87 21.51 21.75 3,326,574 +0.04(+0.19%)
Aug 19, 2003 21.38 21.79 21.17 21.71 6,789,949 +0.47(+2.21%)
Aug 18, 2003 21.09 21.28 20.90 21.24 5,211,524 +0.19(+0.91%)
Aug 15, 2003 21.14 21.15 20.94 21.05 2,877,523 -0.10(-0.49%)
Aug 14, 2003 20.81 21.52 20.75 21.16 7,653,288 +0.38(+1.82%)
Aug 13, 2003 20.94 21.04 20.71 20.78 3,996,674 -0.30(-1.43%)
Aug 12, 2003 20.78 21.09 20.62 21.08 4,060,064 +0.23(+1.08%)
Aug 11, 2003 20.49 21.10 20.44 20.85 4,601,338 +0.45(+2.19%)
Aug 08, 2003 20.21 20.50 20.19 20.40 3,144,173 +0.25(+1.24%)
Aug 07, 2003 20.19 20.34 19.90 20.16 3,891,977 -0.03(-0.17%)
Aug 06, 2003 20.29 20.46 20.09 20.19 4,681,906 -0.14(-0.69%)
Aug 05, 2003 20.70 20.73 20.25 20.33 3,551,508 -0.44(-2.13%)
Aug 04, 2003 20.42 20.83 20.18 20.77 6,124,553 +0.36(+1.75%)
Aug 01, 2003 20.48 20.56 20.15 20.41 4,399,715 -0.12(-0.61%)
Jul 31, 2003 20.67 20.76 20.31 20.54 6,577,693 +0.07(+0.36%)
Jul 30, 2003 20.36 20.58 20.12 20.47 4,791,101 +0.17(+0.83%)
Jul 29, 2003 20.52 20.76 20.17 20.30 5,773,042 -0.26(-1.25%)
Jul 28, 2003 20.23 20.65 20.17 20.55 4,838,746 +0.35(+1.73%)
Jul 25, 2003 19.95 20.31 19.63 20.20 5,559,968 +0.27(+1.37%)
Jul 24, 2003 19.22 20.72 18.97 19.93 15,308,008 +0.94(+4.96%)
Jul 23, 2003 18.56 19.07 18.28 18.99 7,177,450 +0.49(+2.64%)
Jul 22, 2003 18.84 18.86 18.34 18.50 7,121,830 -0.29(-1.54%)
Jul 21, 2003 18.15 18.82 18.12 18.79 10,918,517 +0.10(+0.55%)
Jul 18, 2003 18.68 18.96 18.39 18.69 7,316,500 -0.03(-0.16%)
Jul 17, 2003 18.85 19.17 18.64 18.72 5,153,654 -0.51(-2.65%)
Jul 16, 2003 19.28 19.28 19.05 19.22 3,771,944 -0.14(-0.75%)
Jul 15, 2003 19.15 19.50 19.07 19.37 8,921,918 +0.31(+1.62%)
Jul 14, 2003 19.22 19.53 18.78 19.06 10,407,303 +0.31(+1.67%)
Jul 11, 2003 19.32 19.24 18.65 18.75 10,961,633 -0.57(-2.95%)
Jul 10, 2003 19.41 19.63 19.25 19.32 5,467,335 -0.17(-0.88%)
Jul 09, 2003 19.75 19.87 19.40 19.49 5,463,655 -0.35(-1.75%)
Jul 08, 2003 19.72 19.89 19.43 19.84 8,105,202 +0.03(+0.16%)
Jul 07, 2003 18.74 19.82 18.71 19.80 10,524,677 +1.28(+6.92%)
Jul 03, 2003 18.68 18.78 18.35 18.52 3,009,212 -0.27(-1.43%)
Jul 02, 2003 18.46 18.84 18.46 18.79 5,522,289 +0.33(+1.79%)
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.