Skip to main content

Electronic Arts (NQ: EA )

132.78 +0.91 (+0.69%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 61.21 63.31 61.14 63.10 6,321,042 +2.38(+3.93%)
Jan 28, 2005 61.32 61.66 59.87 60.72 5,709,475 -1.05(-1.70%)
Jan 27, 2005 61.10 62.26 60.90 61.77 5,491,915 +0.14(+0.22%)
Jan 26, 2005 58.28 61.88 57.57 61.63 14,387,051 +5.20(+9.21%)
Jan 25, 2005 56.41 57.57 55.54 56.43 7,594,835 -0.13(-0.23%)
Jan 24, 2005 57.23 57.58 56.22 56.56 4,392,705 -0.58(-1.01%)
Jan 21, 2005 57.91 58.62 56.96 57.14 3,592,847 -1.02(-1.75%)
Jan 20, 2005 58.82 58.89 57.97 58.16 3,943,847 -0.92(-1.56%)
Jan 19, 2005 60.03 60.15 59.02 59.08 4,084,060 -0.56(-0.94%)
Jan 18, 2005 59.82 61.51 59.35 59.64 8,136,948 +0.95(+1.62%)
Jan 14, 2005 57.01 58.97 57.01 58.69 4,228,927 +1.52(+2.66%)
Jan 13, 2005 57.86 58.43 57.04 57.17 4,135,180 -0.78(-1.35%)
Jan 12, 2005 58.55 58.84 57.42 57.95 4,389,205 -0.74(-1.25%)
Jan 11, 2005 57.84 59.00 57.84 58.69 3,086,701 +0.47(+0.81%)
Jan 10, 2005 57.52 59.04 57.41 58.22 3,452,559 +0.41(+0.71%)
Jan 07, 2005 56.99 58.18 56.34 57.80 5,295,683 +0.52(+0.91%)
Jan 06, 2005 59.21 59.31 57.22 57.28 3,418,541 -1.28(-2.18%)
Jan 05, 2005 57.92 59.00 57.60 58.56 3,467,146 +0.56(+0.96%)
Jan 04, 2005 59.80 60.19 57.68 58.00 3,904,541 -1.71(-2.86%)
Jan 03, 2005 60.44 60.97 59.60 59.71 4,508,536 -0.78(-1.30%)
Dec 31, 2004 61.84 62.28 60.49 60.49 2,757,834 -1.21(-1.96%)
Dec 30, 2004 62.28 62.48 61.52 61.70 1,394,568 -0.52(-0.84%)
Dec 29, 2004 60.83 62.26 60.81 62.22 2,043,470 +0.60(+0.97%)
Dec 28, 2004 60.81 61.79 60.31 61.62 2,335,293 +0.95(+1.57%)
Dec 27, 2004 61.25 61.88 60.32 60.67 2,709,095 -0.59(-0.96%)
Dec 23, 2004 60.67 61.65 60.59 61.26 2,607,130 +0.74(+1.22%)
Dec 22, 2004 59.38 61.00 59.22 60.52 4,137,107 +0.40(+0.67%)
Dec 21, 2004 59.07 60.47 58.81 60.12 4,946,502 +1.33(+2.27%)
Dec 20, 2004 58.61 60.07 58.43 58.79 5,675,956 +0.29(+0.50%)
Dec 17, 2004 58.34 58.81 57.63 58.49 4,659,880 +0.48(+0.83%)
Dec 16, 2004 58.85 59.29 57.77 58.01 5,459,893 -0.29(-0.50%)
Dec 15, 2004 59.10 59.81 57.22 58.30 10,152,198 -1.14(-1.91%)
Dec 14, 2004 59.20 60.97 58.80 59.44 25,047,172 +2.98(+5.28%)
Dec 13, 2004 54.70 57.77 54.63 56.46 17,176,124 +3.31(+6.24%)
Dec 10, 2004 50.27 53.83 50.24 53.15 11,342,633 +1.70(+3.30%)
Dec 09, 2004 50.66 52.21 50.52 51.45 5,263,509 +0.22(+0.42%)
Dec 08, 2004 51.19 52.05 50.60 51.23 4,913,975 +0.16(+0.31%)
Dec 07, 2004 52.20 52.23 51.04 51.08 4,512,031 -1.37(-2.62%)
Dec 06, 2004 51.46 52.65 51.29 52.45 5,686,662 +0.67(+1.29%)
Dec 03, 2004 49.24 52.15 49.05 51.78 11,027,257 +2.37(+4.80%)
Dec 02, 2004 48.77 49.43 48.35 49.41 5,340,187 +0.67(+1.37%)
Dec 01, 2004 47.88 48.91 47.12 48.74 4,800,998 +0.78(+1.64%)
Nov 30, 2004 47.27 48.23 46.48 47.96 4,837,604 +0.92(+1.96%)
Nov 29, 2004 47.00 47.37 46.75 47.04 3,266,534 +0.20(+0.42%)
Nov 26, 2004 47.35 47.36 46.80 46.84 1,602,678 -0.42(-0.89%)
Nov 24, 2004 47.87 48.18 47.17 47.26 3,769,423 -0.26(-0.54%)
Nov 23, 2004 47.87 48.39 47.32 47.52 3,527,360 -0.33(-0.70%)
Nov 22, 2004 48.09 48.20 47.09 47.85 2,987,560 -0.35(-0.73%)
Nov 19, 2004 48.71 48.96 47.96 48.20 3,696,315 -0.74(-1.50%)
Nov 18, 2004 47.68 49.08 47.52 48.94 4,684,249 +1.13(+2.36%)
Nov 17, 2004 46.85 48.28 46.64 47.81 4,355,108 +0.38(+0.81%)
Nov 16, 2004 47.57 48.44 47.24 47.43 3,604,037 -0.90(-1.87%)
Nov 15, 2004 46.57 49.00 46.40 48.33 6,412,445 +1.66(+3.55%)
Nov 12, 2004 46.34 46.83 46.03 46.67 3,884,235 -0.26(-0.56%)
Nov 11, 2004 46.88 47.34 46.21 46.94 3,539,595 +0.16(+0.34%)
Nov 10, 2004 46.14 47.16 45.88 46.78 5,210,080 +0.72(+1.55%)
Nov 09, 2004 44.97 46.39 44.88 46.07 9,801,134 -0.42(-0.91%)
Nov 08, 2004 47.38 47.53 46.40 46.49 3,281,829 -0.47(-1.01%)
Nov 05, 2004 48.02 48.15 46.67 46.96 4,630,208 -0.48(-1.00%)
Nov 04, 2004 46.26 47.47 46.05 47.44 3,869,858 +0.57(+1.21%)
Nov 03, 2004 45.52 47.14 45.26 46.87 7,848,819 +1.81(+4.03%)
Nov 02, 2004 44.94 45.69 44.73 45.05 3,426,721 +0.34(+0.77%)
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.