Skip to main content

Electronic Arts (NQ: EA )

135.11 +3.51 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.