Skip to main content

Electronic Arts (NQ: EA )

132.74 +0.87 (+0.66%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.57 12.80 12.34 12.69 9,236,263 -0.03(-0.25%)
Jan 30, 2003 12.47 13.04 12.23 12.72 20,973,040 +0.23(+1.83%)
Jan 29, 2003 12.44 12.61 12.30 12.50 13,296,539 +0.05(+0.39%)
Jan 28, 2003 12.24 12.58 12.16 12.45 7,792,019 +0.33(+2.69%)
Jan 27, 2003 12.11 12.30 11.97 12.12 5,644,620 -0.10(-0.82%)
Jan 24, 2003 12.38 12.55 12.09 12.22 8,143,393 -0.17(-1.37%)
Jan 23, 2003 12.17 12.48 11.89 12.39 9,923,308 +0.25(+2.04%)
Jan 22, 2003 12.18 12.38 12.00 12.14 10,565,284 -0.02(-0.18%)
Jan 21, 2003 11.92 12.31 11.89 12.17 16,234,989 +0.41(+3.48%)
Jan 17, 2003 11.94 12.04 11.65 11.76 11,615,328 -0.44(-3.58%)
Jan 16, 2003 12.44 12.66 12.14 12.19 10,443,741 -0.20(-1.64%)
Jan 15, 2003 12.30 12.47 12.17 12.40 10,285,490 +0.12(+0.96%)
Jan 14, 2003 12.30 12.41 12.16 12.28 7,410,667 +0.03(+0.26%)
Jan 13, 2003 12.81 12.81 12.22 12.25 10,258,571 -0.47(-3.72%)
Jan 10, 2003 12.43 13.24 12.31 12.72 15,264,275 +0.27(+2.19%)
Jan 09, 2003 12.34 12.58 12.32 12.45 12,346,422 +0.33(+2.71%)
Jan 08, 2003 12.33 12.62 11.94 12.12 24,226,658 +0.12(+1.02%)
Jan 07, 2003 12.74 12.97 11.85 12.00 22,845,428 -0.75(-5.90%)
Jan 06, 2003 13.34 13.37 12.74 12.75 11,760,935 -0.63(-4.67%)
Jan 03, 2003 12.78 13.46 12.77 13.37 14,993,453 +0.57(+4.45%)
Jan 02, 2003 12.25 12.84 12.23 12.81 10,624,221 +0.62(+5.11%)
Dec 31, 2002 12.53 12.62 12.13 12.18 8,097,305 -13.15(-51.91%)
Dec 26, 2002 26.06 26.18 25.15 25.33 5,735,574 -0.57(-2.21%)
Dec 24, 2002 25.46 26.15 25.42 25.91 4,655,756 +0.31(+1.21%)
Dec 23, 2002 25.55 26.05 25.26 25.60 13,489,866 -0.16(-0.61%)
Dec 20, 2002 25.55 26.05 25.26 25.75 18,775,160 +0.43(+1.70%)
Dec 19, 2002 27.17 27.26 25.01 25.32 36,741,324 -2.41(-8.68%)
Dec 18, 2002 27.87 28.44 27.63 27.73 18,324,674 -1.53(-5.24%)
Dec 17, 2002 28.76 29.64 28.47 29.26 17,055,406 +0.76(+2.68%)
Dec 16, 2002 27.80 28.76 27.56 28.50 11,765,014 +0.70(+2.50%)
Dec 13, 2002 28.67 28.86 27.06 27.80 30,868,502 -2.32(-7.70%)
Dec 12, 2002 29.97 30.55 29.67 30.12 10,156,198 +0.37(+1.24%)
Dec 11, 2002 30.72 30.72 29.23 29.76 29,054,736 -1.13(-3.67%)
Dec 10, 2002 31.39 31.70 30.68 30.89 9,877,219 -0.47(-1.50%)
Dec 09, 2002 31.72 32.06 31.30 31.36 6,725,457 -1.02(-3.14%)
Dec 06, 2002 31.86 32.71 31.82 32.37 5,382,364 +0.21(+0.66%)
Dec 05, 2002 32.23 32.71 32.04 32.16 5,399,495 +0.02(+0.08%)
Dec 04, 2002 32.56 32.65 31.80 32.14 8,992,361 -0.55(-1.69%)
Dec 03, 2002 32.93 33.14 32.52 32.69 4,715,916 -0.45(-1.35%)
Dec 02, 2002 33.68 34.06 33.04 33.14 7,724,110 -0.14(-0.41%)
Nov 29, 2002 33.55 33.89 33.23 33.28 2,411,694 -0.15(-0.44%)
Nov 27, 2002 33.33 33.85 33.27 33.42 5,995,994 +0.20(+0.61%)
Nov 26, 2002 33.32 33.67 28.71 33.22 6,587,600 -0.27(-0.81%)
Nov 25, 2002 32.89 33.56 32.73 33.49 7,871,349 +0.55(+1.67%)
Nov 22, 2002 32.80 33.21 32.45 32.94 5,945,827 -0.16(-0.47%)
Nov 21, 2002 32.56 33.17 32.49 33.10 9,036,818 +0.96(+2.97%)
Nov 20, 2002 31.26 32.38 31.26 32.14 6,715,465 +0.90(+2.87%)
Nov 19, 2002 31.67 31.84 31.09 31.25 8,147,676 -0.65(-2.03%)
Nov 18, 2002 32.78 32.85 31.61 31.89 10,534,287 -0.86(-2.62%)
Nov 15, 2002 33.10 33.25 31.96 32.75 9,735,895 -0.21(-0.64%)
Nov 14, 2002 32.31 33.02 32.27 32.96 8,387,499 +0.98(+3.05%)
Nov 13, 2002 32.02 32.78 31.68 31.99 11,346,750 -0.30(-0.93%)
Nov 12, 2002 31.25 32.64 31.25 32.29 11,118,551 +1.13(+3.64%)
Nov 11, 2002 31.53 31.53 30.82 31.15 6,413,850 -0.29(-0.94%)
Nov 08, 2002 31.47 31.93 31.07 31.45 7,710,243 -0.20(-0.62%)
Nov 07, 2002 32.48 32.48 31.47 31.64 8,397,288 -1.08(-3.31%)
Nov 06, 2002 32.22 32.76 31.90 32.73 7,807,518 +0.75(+2.35%)
Nov 05, 2002 32.01 32.63 31.64 31.98 7,935,791 -0.27(-0.85%)
Nov 04, 2002 32.46 33.34 32.14 32.25 9,820,526 -0.15(-0.47%)
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.