Skip to main content

Electronic Arts (NQ: EA )

132.63 +0.76 (+0.58%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 31.43 31.84 31.14 31.38 5,235,942 +0.53(+1.72%)
May 28, 2002 31.50 31.50 30.48 30.85 5,265,716 -0.44(-1.39%)
May 27, 2002 31.53 31.73 31.19 31.29 5,506,355 +0.00(+0.00%)
May 24, 2002 31.53 31.73 31.19 31.29 5,464,141 -0.56(-1.77%)
May 23, 2002 31.10 31.87 30.83 31.85 10,335,861 +0.86(+2.77%)
May 22, 2002 30.38 31.01 29.97 31.00 6,282,110 +0.79(+2.60%)
May 21, 2002 31.35 31.36 30.20 30.21 8,613,048 -1.13(-3.60%)
May 20, 2002 31.07 31.51 30.67 31.34 5,708,655 +0.10(+0.31%)
May 17, 2002 31.21 31.34 30.60 31.24 4,838,275 +0.12(+0.39%)
May 16, 2002 30.25 31.39 30.11 31.12 7,642,334 +1.01(+3.34%)
May 15, 2002 29.49 30.60 29.30 30.11 8,442,153 +0.52(+1.77%)
May 14, 2002 30.65 31.43 29.04 29.59 20,616,050 -0.39(-1.29%)
May 13, 2002 29.08 30.25 28.83 29.98 10,547,338 +1.00(+3.43%)
May 10, 2002 30.51 30.52 28.74 28.98 18,498,016 +0.07(+0.25%)
May 09, 2002 29.17 29.90 28.69 28.91 7,477,557 -0.58(-1.96%)
May 08, 2002 27.47 29.72 27.46 29.49 12,155,135 +3.02(+11.39%)
May 07, 2002 27.85 28.07 26.23 26.47 9,283,575 -1.28(-4.63%)
May 06, 2002 28.18 28.49 27.48 27.75 3,339,786 -0.39(-1.39%)
May 03, 2002 28.68 28.68 27.74 28.15 4,257,070 -0.49(-1.71%)
May 02, 2002 29.23 29.52 28.49 28.64 4,607,629 -0.50(-1.70%)
May 01, 2002 28.94 29.35 28.28 29.13 3,048,368 +0.18(+0.61%)
Apr 30, 2002 28.30 29.41 28.29 28.96 4,649,638 +0.68(+2.39%)
Apr 29, 2002 28.25 28.99 27.71 28.28 6,010,881 +0.06(+0.21%)
Apr 26, 2002 29.39 29.45 27.91 28.22 5,541,227 -0.75(-2.57%)
Apr 25, 2002 29.32 29.51 28.63 28.97 4,767,103 -0.19(-0.64%)
Apr 24, 2002 29.37 30.13 28.90 29.15 6,081,442 +0.01(+0.05%)
Apr 23, 2002 29.55 29.61 28.91 29.14 6,242,752 -0.41(-1.39%)
Apr 22, 2002 30.50 30.63 29.28 29.55 3,446,035 -0.98(-3.20%)
Apr 19, 2002 30.75 31.33 30.23 30.52 6,828,035 -0.22(-0.72%)
Apr 18, 2002 29.99 31.38 29.54 30.75 8,501,905 +1.02(+3.45%)
Apr 17, 2002 29.96 29.99 28.99 29.72 5,722,726 -0.19(-0.64%)
Apr 16, 2002 29.48 30.26 29.40 29.91 5,881,793 +0.63(+2.14%)
Apr 15, 2002 29.40 29.52 29.00 29.28 3,429,516 -0.09(-0.30%)
Apr 12, 2002 28.61 29.54 28.22 29.37 4,387,994 +0.86(+3.03%)
Apr 11, 2002 29.34 29.66 28.40 28.51 5,723,542 -0.99(-3.34%)
Apr 10, 2002 29.06 29.74 28.60 29.50 6,679,981 +0.62(+2.14%)
Apr 09, 2002 29.62 30.08 28.88 28.88 6,200,946 -0.75(-2.52%)
Apr 08, 2002 28.22 29.92 28.09 29.62 5,791,859 +1.13(+3.98%)
Apr 05, 2002 28.49 28.84 28.28 28.49 3,205,191 +0.14(+0.48%)
Apr 04, 2002 28.33 28.69 27.72 28.35 3,909,367 -0.10(-0.36%)
Apr 03, 2002 29.13 29.31 28.07 28.46 4,161,630 -0.49(-1.69%)
Apr 02, 2002 29.86 29.94 28.55 28.95 4,360,464 -1.22(-4.05%)
Apr 01, 2002 29.59 30.32 29.01 30.17 3,614,890 +0.35(+1.18%)
Mar 29, 2002 29.18 30.31 29.03 29.81 5,779,011 +0.00(+0.00%)
Mar 28, 2002 29.18 30.31 29.03 29.81 5,777,992 +0.94(+3.26%)
Mar 27, 2002 28.91 29.03 28.12 28.87 8,353,851 -0.17(-0.57%)
Mar 26, 2002 28.56 29.22 28.24 29.04 3,308,381 +0.23(+0.80%)
Mar 25, 2002 29.21 29.40 28.67 28.81 2,254,259 -0.37(-1.28%)
Mar 22, 2002 29.81 30.11 28.99 29.18 3,314,295 -0.62(-2.07%)
Mar 21, 2002 28.84 30.18 28.78 29.80 4,917,808 +1.07(+3.74%)
Mar 20, 2002 29.76 30.01 28.70 28.73 3,800,264 -1.22(-4.06%)
Mar 19, 2002 30.19 30.36 29.62 29.94 2,710,657 -0.10(-0.33%)
Mar 18, 2002 29.66 30.33 29.53 30.04 3,785,580 +0.62(+2.12%)
Mar 15, 2002 29.14 29.62 28.81 29.42 3,711,349 +0.22(+0.74%)
Mar 14, 2002 29.67 29.87 29.10 29.20 3,310,216 -0.48(-1.60%)
Mar 13, 2002 29.13 29.87 28.93 29.68 4,462,837 +0.28(+0.97%)
Mar 12, 2002 29.42 30.13 29.07 29.39 4,718,771 -0.86(-2.84%)
Mar 11, 2002 28.95 30.70 28.93 30.25 8,378,322 +1.05(+3.59%)
Mar 08, 2002 29.24 29.40 28.66 29.20 5,509,414 +0.63(+2.20%)
Mar 07, 2002 29.06 29.37 28.08 28.57 4,640,054 -0.25(-0.85%)
Mar 06, 2002 28.38 28.91 27.80 28.82 3,816,782 +0.34(+1.19%)
Mar 05, 2002 28.19 29.15 28.09 28.48 3,836,767 +0.15(+0.54%)
Mar 04, 2002 27.46 28.81 27.17 28.33 5,780,643 +0.84(+3.05%)
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.