Skip to main content

Electronic Arts (NQ: EA )

121.78 +0.13 (+0.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 44.28 45.23 44.20 44.98 1,920,300 +0.45(+1.02%)
Aug 28, 2003 43.59 44.53 43.57 44.53 1,833,300 +1.09(+2.51%)
Aug 27, 2003 44.12 44.17 43.24 43.44 2,311,200 -0.82(-1.84%)
Aug 26, 2003 43.68 44.28 43.10 44.26 2,355,100 +0.07(+0.15%)
Aug 25, 2003 44.36 44.44 43.89 44.19 1,392,300 -0.23(-0.53%)
Aug 22, 2003 44.95 45.00 44.27 44.42 1,891,300 -0.01(-0.02%)
Aug 21, 2003 44.69 44.91 43.73 44.44 3,494,800 -0.05(-0.11%)
Aug 20, 2003 44.02 44.72 43.98 44.48 1,626,800 +0.09(+0.19%)
Aug 19, 2003 43.73 44.55 43.28 44.40 3,320,500 +0.96(+2.21%)
Aug 18, 2003 43.12 43.51 42.74 43.44 2,548,600 +0.39(+0.91%)
Aug 15, 2003 43.23 43.25 42.83 43.05 1,407,200 -0.21(-0.49%)
Aug 14, 2003 42.55 44.00 42.43 43.26 3,742,700 +0.77(+1.82%)
Aug 13, 2003 42.83 43.02 42.35 42.48 1,954,500 -0.62(-1.43%)
Aug 12, 2003 42.50 43.12 42.16 43.10 1,985,500 +0.46(+1.08%)
Aug 11, 2003 41.90 43.15 41.80 42.64 2,250,200 +0.91(+2.19%)
Aug 08, 2003 41.33 41.92 41.29 41.73 1,537,600 +0.51(+1.24%)
Aug 07, 2003 41.28 41.59 40.69 41.22 1,903,300 -0.07(-0.17%)
Aug 06, 2003 41.50 41.83 41.09 41.28 2,289,600 -0.29(-0.69%)
Aug 05, 2003 42.33 42.40 41.40 41.57 1,736,800 -0.91(-2.13%)
Aug 04, 2003 41.75 42.60 41.26 42.48 2,995,100 +0.73(+1.75%)
Aug 01, 2003 41.88 42.04 41.20 41.74 2,151,600 -0.26(-0.61%)
Jul 31, 2003 42.27 42.45 41.53 42.00 3,216,700 +0.15(+0.36%)
Jul 30, 2003 41.64 42.08 41.13 41.85 2,343,000 +0.34(+0.83%)
Jul 29, 2003 41.97 42.45 41.24 41.51 2,823,200 -0.52(-1.25%)
Jul 28, 2003 41.36 42.23 41.23 42.03 2,366,300 +0.72(+1.73%)
Jul 25, 2003 40.80 41.52 40.15 41.31 2,719,000 +0.56(+1.37%)
Jul 24, 2003 39.30 42.38 38.80 40.76 7,486,100 +1.93(+4.96%)
Jul 23, 2003 37.95 38.99 37.38 38.83 3,510,000 +1.00(+2.64%)
Jul 22, 2003 38.52 38.57 37.50 37.83 3,482,800 -0.59(-1.54%)
Jul 21, 2003 37.12 38.48 37.05 38.42 5,339,500 +0.21(+0.55%)
Jul 18, 2003 38.20 38.77 37.62 38.21 3,578,000 -0.06(-0.16%)
Jul 17, 2003 38.55 39.19 38.12 38.27 2,520,300 -1.04(-2.65%)
Jul 16, 2003 39.42 39.43 38.95 39.31 1,844,600 -0.29(-0.74%)
Jul 15, 2003 39.16 39.87 39.01 39.60 4,363,100 +0.63(+1.62%)
Jul 14, 2003 39.30 39.93 38.40 38.98 5,089,500 +0.64(+1.67%)
Jul 11, 2003 39.50 39.34 38.13 38.34 5,360,585 -1.16(-2.95%)
Jul 10, 2003 39.70 40.14 39.36 39.50 2,673,700 -0.35(-0.88%)
Jul 09, 2003 40.38 40.62 39.66 39.85 2,671,900 -0.71(-1.75%)
Jul 08, 2003 40.33 40.68 39.73 40.56 3,963,700 +0.07(+0.16%)
Jul 07, 2003 38.32 40.53 38.25 40.49 5,146,900 +2.62(+6.92%)
Jul 03, 2003 38.20 38.41 37.52 37.88 1,471,600 -0.55(-1.43%)
Jul 02, 2003 37.74 38.52 37.75 38.42 2,700,574 +0.67(+1.79%)
Jul 01, 2003 36.77 38.05 36.55 37.75 2,779,400 +0.80(+2.17%)
Jun 30, 2003 37.72 38.13 36.87 36.95 2,287,000 -1.06(-2.79%)
Jun 27, 2003 37.67 38.53 37.62 38.01 2,611,800 +0.38(+1.00%)
Jun 26, 2003 37.54 37.69 37.06 37.63 2,361,400 +0.27(+0.74%)
Jun 25, 2003 36.65 37.72 36.52 37.36 4,728,700 +0.76(+2.06%)
Jun 24, 2003 37.02 37.22 36.44 36.60 3,120,700 -0.30(-0.83%)
Jun 23, 2003 37.48 37.50 36.33 36.91 3,235,200 -0.47(-1.24%)
Jun 20, 2003 37.25 37.50 36.77 37.38 4,312,900 +0.28(+0.76%)
Jun 19, 2003 37.30 37.92 36.87 37.09 3,363,000 -0.29(-0.76%)
Jun 18, 2003 37.83 38.39 37.01 37.38 6,065,600 -1.18(-3.07%)
Jun 17, 2003 38.38 39.70 38.34 38.56 5,899,300 +0.31(+0.82%)
Jun 16, 2003 36.33 38.25 36.31 38.25 4,948,000 +1.98(+5.47%)
Jun 13, 2003 36.76 37.32 36.14 36.27 3,775,500 -0.61(-1.65%)
Jun 12, 2003 36.45 36.99 36.01 36.88 2,525,800 +0.48(+1.30%)
Jun 11, 2003 35.70 36.49 35.25 36.40 3,388,800 +0.66(+1.85%)
Jun 10, 2003 35.35 36.25 35.05 35.74 2,696,700 +0.34(+0.95%)
Jun 09, 2003 36.03 36.30 35.25 35.41 3,605,100 -0.77(-2.13%)
Jun 06, 2003 35.03 36.99 35.01 36.17 7,244,800 +1.37(+3.94%)
Jun 05, 2003 34.02 34.99 33.75 34.80 3,356,400 +0.73(+2.14%)
Jun 04, 2003 33.62 34.50 33.40 34.08 3,130,500 +0.46(+1.35%)
Jun 03, 2003 33.66 34.27 33.20 33.62 3,844,700 -0.01(-0.03%)
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.