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 (%)
Aug 31, 2004 49.42 49.94 48.46 48.69 4,698,718 -0.84(-1.70%)
Aug 30, 2004 50.09 50.32 49.53 49.53 1,875,315 -0.64(-1.27%)
Aug 27, 2004 50.83 50.92 49.93 50.17 1,847,097 -0.66(-1.29%)
Aug 26, 2004 50.73 50.97 49.99 50.82 1,887,278 -0.06(-0.12%)
Aug 25, 2004 50.78 50.93 49.74 50.88 3,738,669 +1.27(+2.56%)
Aug 24, 2004 49.74 50.06 49.10 49.61 2,190,424 -0.06(-0.12%)
Aug 23, 2004 48.93 50.04 48.73 49.67 3,310,072 +0.75(+1.54%)
Aug 20, 2004 48.28 49.12 47.89 48.91 3,674,359 +0.93(+1.94%)
Aug 19, 2004 48.30 48.62 47.68 47.98 2,593,563 -0.43(-0.89%)
Aug 18, 2004 47.29 48.95 46.75 48.41 4,673,771 +1.11(+2.34%)
Aug 17, 2004 47.63 48.50 46.95 47.31 3,739,692 -0.36(-0.76%)
Aug 16, 2004 47.36 47.82 46.80 47.67 2,513,099 +0.41(+0.87%)
Aug 13, 2004 47.09 47.54 46.93 47.26 1,901,080 +0.20(+0.42%)
Aug 12, 2004 46.64 47.87 46.59 47.06 3,078,699 -0.67(-1.39%)
Aug 11, 2004 46.72 47.86 46.29 47.73 4,904,428 +0.15(+0.31%)
Aug 10, 2004 46.56 47.79 46.29 47.58 3,301,484 +1.21(+2.62%)
Aug 09, 2004 46.03 46.83 45.97 46.37 2,117,424 +0.32(+0.70%)
Aug 06, 2004 46.88 47.04 45.43 46.05 4,162,358 -0.87(-1.86%)
Aug 05, 2004 47.91 48.09 46.68 46.92 4,913,426 -1.10(-2.28%)
Aug 04, 2004 47.98 48.25 47.62 48.01 2,484,573 +0.08(+0.16%)
Aug 03, 2004 47.98 48.33 47.28 47.94 4,352,324 +0.01(+0.02%)
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.