Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 44.11 44.52 42.95 43.38 3,635,958 -1.13(-2.53%)
Nov 26, 2003 43.00 44.68 42.97 44.51 6,450,557 +1.72(+4.01%)
Nov 25, 2003 43.15 43.70 42.51 42.79 5,807,448 -0.06(-0.14%)
Nov 24, 2003 41.74 43.01 41.48 42.85 10,308,624 -0.46(-1.06%)
Nov 21, 2003 43.64 43.86 43.02 43.31 6,319,582 -0.09(-0.20%)
Nov 20, 2003 43.23 43.79 43.06 43.40 9,534,963 +0.15(+0.34%)
Nov 19, 2003 45.37 45.50 42.78 43.25 14,768,295 -1.78(-3.96%)
Nov 18, 2003 47.56 47.61 44.92 45.03 8,907,586 +21.28(+89.56%)
Nov 17, 2003 24.32 24.46 23.58 23.76 7,125,377 -0.78(-3.18%)
Nov 14, 2003 24.58 24.94 24.52 24.54 7,752,363 -0.53(-2.12%)
Nov 13, 2003 25.14 25.31 24.93 25.07 4,664,852 -0.09(-0.37%)
Nov 12, 2003 24.50 25.35 24.47 25.16 5,378,855 +0.82(+3.37%)
Nov 11, 2003 24.45 24.56 24.23 24.34 4,554,029 +0.04(+0.17%)
Nov 10, 2003 24.45 24.78 24.22 24.30 4,676,608 -0.24(-0.99%)
Nov 07, 2003 24.56 24.95 24.46 24.54 4,317,650 -0.02(-0.08%)
Nov 06, 2003 24.51 24.70 24.35 24.56 4,578,646 -0.03(-0.11%)
Nov 05, 2003 24.39 24.76 24.04 24.59 5,170,724 +0.24(+0.98%)
Nov 04, 2003 24.27 24.68 24.21 24.35 5,830,306 +0.20(+0.81%)
Nov 03, 2003 23.70 24.50 23.60 24.16 8,501,212 -0.10(-0.42%)
Oct 31, 2003 24.34 24.58 24.05 24.26 4,812,882 +0.00(+0.00%)
Oct 30, 2003 24.64 24.89 24.23 24.26 5,246,768 -0.38(-1.55%)
Oct 29, 2003 24.17 24.80 24.11 24.64 8,033,721 +0.51(+2.10%)
Oct 28, 2003 23.99 24.15 23.56 24.13 8,062,502 +0.16(+0.69%)
Oct 27, 2003 23.99 24.18 23.74 23.97 5,098,696 +0.05(+0.19%)
Oct 24, 2003 24.03 24.08 23.46 23.92 10,387,864 -0.11(-0.45%)
Oct 23, 2003 23.70 24.13 23.33 24.03 17,734,294 -0.96(-3.86%)
Oct 22, 2003 25.41 25.62 24.93 24.99 8,530,660 -0.66(-2.58%)
Oct 21, 2003 25.42 25.93 25.27 25.66 5,628,318 +0.21(+0.81%)
Oct 20, 2003 25.25 25.52 25.15 25.45 4,727,881 +0.19(+0.74%)
Oct 17, 2003 25.65 25.74 25.12 25.26 3,863,684 -0.45(-1.75%)
Oct 16, 2003 25.40 25.72 25.26 25.71 3,321,218 +0.32(+1.25%)
Oct 15, 2003 25.52 25.68 25.16 25.40 6,025,607 +0.13(+0.51%)
Oct 14, 2003 25.07 25.38 25.01 25.27 4,230,541 +0.17(+0.67%)
Oct 13, 2003 25.19 25.25 24.90 25.10 3,112,829 +0.19(+0.75%)
Oct 10, 2003 24.52 25.17 24.44 24.91 5,424,142 +0.43(+1.74%)
Oct 09, 2003 24.69 24.94 24.32 24.48 7,127,937 +0.00(+0.00%)
Oct 08, 2003 24.51 24.62 24.29 24.48 4,143,128 +0.03(+0.11%)
Oct 07, 2003 24.39 24.67 24.15 24.46 5,796,362 +0.04(+0.18%)
Oct 06, 2003 24.13 24.57 24.09 24.41 4,403,903 +0.32(+1.31%)
Oct 03, 2003 23.95 24.50 23.88 24.10 8,484,506 +0.43(+1.83%)
Oct 02, 2003 23.22 23.76 23.18 23.66 7,202,847 +0.40(+1.71%)
Oct 01, 2003 22.62 23.27 22.54 23.27 6,827,446 +0.66(+2.94%)
Sep 30, 2003 22.74 22.86 22.32 22.60 8,213,915 -0.26(-1.13%)
Sep 29, 2003 22.58 23.04 22.56 22.86 6,595,849 +0.36(+1.58%)
Sep 26, 2003 22.96 23.23 22.44 22.50 8,494,401 -0.45(-1.97%)
Sep 25, 2003 22.93 23.45 22.75 22.95 6,799,913 +0.00(+0.00%)
Sep 24, 2003 23.35 23.78 22.93 22.95 6,907,138 -0.61(-2.58%)
Sep 23, 2003 23.14 23.57 22.91 23.56 6,028,827 +0.47(+2.02%)
Sep 22, 2003 22.93 23.16 22.85 23.10 3,837,499 -0.13(-0.58%)
Sep 19, 2003 23.23 23.35 22.98 23.23 5,250,566 -0.02(-0.11%)
Sep 18, 2003 23.20 23.26 22.99 23.26 4,432,095 +0.15(+0.64%)
Sep 17, 2003 22.62 23.28 22.47 23.11 8,101,180 +0.27(+1.19%)
Sep 16, 2003 21.79 22.84 21.76 22.84 8,496,456 +1.06(+4.89%)
Sep 15, 2003 21.95 22.04 21.72 21.77 3,583,076 -0.12(-0.53%)
Sep 12, 2003 21.81 21.94 21.45 21.89 6,121,616 -0.16(-0.72%)
Sep 11, 2003 22.09 22.27 21.64 22.05 4,703,069 +0.02(+0.09%)
Sep 10, 2003 21.97 22.18 21.88 22.03 5,187,814 -0.06(-0.29%)
Sep 09, 2003 22.23 22.23 21.85 22.09 3,906,308 -0.14(-0.64%)
Sep 08, 2003 21.75 22.28 21.74 22.23 3,193,975 +0.47(+2.17%)
Sep 05, 2003 21.97 22.04 21.69 21.76 4,723,870 -0.34(-1.55%)
Sep 04, 2003 22.33 22.36 22.09 22.10 4,572,552 -0.24(-1.06%)
Sep 03, 2003 22.39 22.56 22.24 22.34 7,136,991 +0.03(+0.12%)
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.