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 (%)
Sep 30, 2004 45.96 46.79 44.96 45.10 5,594,147 -0.86(-1.88%)
Sep 29, 2004 44.73 46.46 44.50 45.97 4,796,469 +1.20(+2.67%)
Sep 28, 2004 45.31 45.33 44.03 44.77 5,113,991 -0.35(-0.78%)
Sep 27, 2004 45.19 45.51 45.04 45.12 3,228,745 -0.20(-0.43%)
Sep 24, 2004 44.81 46.00 44.71 45.32 6,933,060 -0.09(-0.19%)
Sep 23, 2004 46.29 46.58 44.64 45.41 7,660,280 -0.80(-1.74%)
Sep 22, 2004 47.44 47.45 46.12 46.21 3,310,828 -1.27(-2.66%)
Sep 21, 2004 47.49 47.74 46.84 47.48 2,084,282 +0.01(+0.03%)
Sep 20, 2004 46.83 48.83 46.68 47.46 3,782,725 +0.14(+0.30%)
Sep 17, 2004 47.72 47.85 46.90 47.32 2,693,833 +0.07(+0.15%)
Sep 16, 2004 46.63 47.44 46.44 47.25 4,228,204 +0.68(+1.45%)
Sep 15, 2004 46.43 46.80 46.34 46.57 2,525,488 -0.21(-0.44%)
Sep 14, 2004 47.49 47.56 45.83 46.78 6,660,709 -1.03(-2.15%)
Sep 13, 2004 48.03 48.55 47.23 47.81 3,347,740 -0.13(-0.27%)
Sep 10, 2004 47.12 48.43 47.03 47.94 4,204,660 +0.89(+1.90%)
Sep 09, 2004 46.92 47.19 46.55 47.05 3,808,115 +0.17(+0.36%)
Sep 08, 2004 47.03 47.62 46.59 46.88 3,751,422 -0.29(-0.62%)
Sep 07, 2004 47.57 48.64 47.01 47.17 3,795,063 -0.15(-0.31%)
Sep 03, 2004 48.33 48.48 47.04 47.32 2,549,755 -1.02(-2.11%)
Sep 02, 2004 47.81 48.50 47.56 48.34 3,209,984 +0.48(+1.00%)
Sep 01, 2004 47.81 48.18 45.97 47.86 10,901,873 -0.96(-1.97%)
Aug 31, 2004 49.56 50.08 48.59 48.82 4,686,040 -0.84(-1.70%)
Aug 30, 2004 50.22 50.46 49.66 49.66 1,870,256 -0.64(-1.27%)
Aug 27, 2004 50.97 51.06 50.07 50.30 1,842,113 -0.66(-1.29%)
Aug 26, 2004 50.87 51.11 50.12 50.96 1,882,186 -0.06(-0.12%)
Aug 25, 2004 50.92 51.07 49.88 51.02 3,728,582 +1.27(+2.56%)
Aug 24, 2004 49.87 50.19 49.23 49.74 2,184,514 -0.06(-0.12%)
Aug 23, 2004 49.07 50.17 48.86 49.80 3,301,141 +0.76(+1.54%)
Aug 20, 2004 48.41 49.25 48.02 49.05 3,664,445 +0.93(+1.94%)
Aug 19, 2004 48.43 48.75 47.81 48.11 2,586,565 -0.43(-0.89%)
Aug 18, 2004 47.42 49.09 46.88 48.55 4,661,161 +1.11(+2.34%)
Aug 17, 2004 47.76 48.63 47.07 47.44 3,729,601 -0.36(-0.76%)
Aug 16, 2004 47.49 47.95 46.93 47.80 2,506,318 +0.41(+0.87%)
Aug 13, 2004 47.22 47.67 47.05 47.39 1,895,951 +0.20(+0.42%)
Aug 12, 2004 46.77 48.00 46.71 47.19 3,070,393 -0.67(-1.39%)
Aug 11, 2004 46.85 47.99 46.42 47.86 4,891,195 +0.15(+0.31%)
Aug 10, 2004 46.68 47.92 46.42 47.71 3,292,576 +1.22(+2.62%)
Aug 09, 2004 46.15 46.96 46.09 46.50 2,111,711 +0.32(+0.70%)
Aug 06, 2004 47.01 47.16 45.55 46.17 4,151,128 -0.87(-1.86%)
Aug 05, 2004 48.04 48.22 46.81 47.05 4,900,168 -1.10(-2.28%)
Aug 04, 2004 48.11 48.38 47.75 48.14 2,477,870 +0.08(+0.16%)
Aug 03, 2004 48.11 48.46 47.41 48.07 4,340,580 +0.01(+0.02%)
Aug 02, 2004 48.99 49.05 47.89 48.06 4,245,854 -1.11(-2.25%)
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.