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 (%)
Oct 31, 2003 24.34 24.58 24.05 24.26 4,812,822 +0.00(+0.00%)
Oct 30, 2003 24.64 24.89 24.23 24.26 5,246,704 -0.38(-1.55%)
Oct 29, 2003 24.17 24.80 24.11 24.64 8,033,622 +0.51(+2.10%)
Oct 28, 2003 23.99 24.15 23.56 24.13 8,062,402 +0.16(+0.69%)
Oct 27, 2003 23.99 24.18 23.74 23.97 5,098,633 +0.05(+0.19%)
Oct 24, 2003 24.03 24.08 23.46 23.92 10,387,736 -0.11(-0.45%)
Oct 23, 2003 23.70 24.13 23.33 24.03 17,734,074 -0.96(-3.86%)
Oct 22, 2003 25.41 25.62 24.93 24.99 8,530,554 -0.66(-2.58%)
Oct 21, 2003 25.42 25.93 25.27 25.66 5,628,249 +0.21(+0.81%)
Oct 20, 2003 25.25 25.52 25.15 25.45 4,727,823 +0.19(+0.74%)
Oct 17, 2003 25.65 25.74 25.12 25.26 3,863,637 -0.45(-1.75%)
Oct 16, 2003 25.40 25.72 25.26 25.71 3,321,177 +0.32(+1.25%)
Oct 15, 2003 25.52 25.68 25.16 25.40 6,025,533 +0.13(+0.51%)
Oct 14, 2003 25.07 25.38 25.01 25.27 4,230,489 +0.17(+0.67%)
Oct 13, 2003 25.20 25.25 24.90 25.10 3,112,790 +0.19(+0.75%)
Oct 10, 2003 24.52 25.17 24.44 24.91 5,424,075 +0.43(+1.74%)
Oct 09, 2003 24.69 24.95 24.32 24.48 7,127,849 +0.00(+0.00%)
Oct 08, 2003 24.51 24.62 24.29 24.48 4,143,076 +0.03(+0.11%)
Oct 07, 2003 24.39 24.67 24.15 24.46 5,796,290 +0.04(+0.18%)
Oct 06, 2003 24.13 24.57 24.09 24.41 4,403,849 +0.32(+1.31%)
Oct 03, 2003 23.95 24.50 23.88 24.10 8,484,401 +0.43(+1.83%)
Oct 02, 2003 23.22 23.76 23.18 23.66 7,202,758 +0.40(+1.71%)
Oct 01, 2003 22.62 23.28 22.54 23.27 6,827,361 +0.66(+2.94%)
Sep 30, 2003 22.74 22.86 22.32 22.60 8,213,814 -0.26(-1.13%)
Sep 29, 2003 22.58 23.04 22.56 22.86 6,595,767 +0.36(+1.58%)
Sep 26, 2003 22.96 23.23 22.44 22.50 8,494,296 -0.45(-1.97%)
Sep 25, 2003 22.93 23.45 22.75 22.95 6,799,829 +0.00(+0.00%)
Sep 24, 2003 23.35 23.78 22.93 22.95 6,907,053 -0.61(-2.58%)
Sep 23, 2003 23.14 23.57 22.91 23.56 6,028,753 +0.47(+2.02%)
Sep 22, 2003 22.93 23.16 22.85 23.10 3,837,452 -0.13(-0.58%)
Sep 19, 2003 23.23 23.35 22.98 23.23 5,250,501 -0.02(-0.11%)
Sep 18, 2003 23.20 23.26 22.99 23.26 4,432,040 +0.15(+0.64%)
Sep 17, 2003 22.62 23.28 22.47 23.11 8,101,080 +0.27(+1.19%)
Sep 16, 2003 21.79 22.84 21.76 22.84 8,496,351 +1.06(+4.89%)
Sep 15, 2003 21.95 22.04 21.72 21.77 3,583,032 -0.12(-0.53%)
Sep 12, 2003 21.81 21.94 21.45 21.89 6,121,541 -0.16(-0.72%)
Sep 11, 2003 22.09 22.27 21.64 22.05 4,703,011 +0.02(+0.09%)
Sep 10, 2003 21.97 22.18 21.88 22.03 5,187,750 -0.06(-0.29%)
Sep 09, 2003 22.23 22.23 21.85 22.09 3,906,260 -0.14(-0.64%)
Sep 08, 2003 21.75 22.28 21.74 22.23 3,193,936 +0.47(+2.17%)
Sep 05, 2003 21.97 22.04 21.69 21.76 4,723,811 -0.34(-1.55%)
Sep 04, 2003 22.33 22.36 22.09 22.10 4,572,496 -0.24(-1.06%)
Sep 03, 2003 22.39 22.56 22.24 22.34 7,136,903 +0.03(+0.12%)
Sep 02, 2003 22.02 22.41 21.83 22.31 5,224,865 +0.25(+1.16%)
Aug 29, 2003 21.71 22.18 21.67 22.06 3,916,048 +0.22(+1.02%)
Aug 28, 2003 21.38 21.84 21.37 21.84 3,738,630 +0.53(+2.51%)
Aug 27, 2003 21.64 21.66 21.20 21.30 4,713,207 -0.40(-1.84%)
Aug 26, 2003 21.42 21.72 21.13 21.70 4,802,732 +0.03(+0.15%)
Aug 25, 2003 21.75 21.79 21.52 21.67 2,839,303 -0.12(-0.53%)
Aug 22, 2003 22.04 22.07 21.71 21.78 3,856,909 -0.00(-0.02%)
Aug 21, 2003 21.91 22.02 21.44 21.79 7,126,911 -0.02(-0.11%)
Aug 20, 2003 21.59 21.93 21.56 21.81 3,317,517 +0.04(+0.19%)
Aug 19, 2003 21.44 21.85 21.22 21.77 6,771,462 +0.47(+2.21%)
Aug 18, 2003 21.15 21.33 20.96 21.30 5,197,334 +0.19(+0.91%)
Aug 15, 2003 21.20 21.21 21.00 21.11 2,869,689 -0.10(-0.49%)
Aug 14, 2003 20.87 21.58 20.81 21.21 7,632,451 +0.38(+1.82%)
Aug 13, 2003 21.00 21.09 20.77 20.83 3,985,792 -0.30(-1.43%)
Aug 12, 2003 20.84 21.15 20.67 21.13 4,049,010 +0.23(+1.08%)
Aug 11, 2003 20.54 21.16 20.50 20.91 4,588,810 +0.45(+2.19%)
Aug 08, 2003 20.26 20.56 20.25 20.46 3,135,612 +0.25(+1.24%)
Aug 07, 2003 20.24 20.40 19.95 20.21 3,881,380 -0.03(-0.17%)
Aug 06, 2003 20.35 20.51 20.15 20.24 4,669,158 -0.14(-0.69%)
Aug 05, 2003 20.76 20.79 20.30 20.38 3,541,839 -0.44(-2.13%)
Aug 04, 2003 20.47 20.89 20.23 20.83 6,107,877 +0.36(+1.75%)
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.