Skip to main content

Electronic Arts (NQ: EA )

122.73 +1.08 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 29.30 29.50 28.72 29.32 4,044,779 -0.55(-1.86%)
Mar 28, 2003 29.60 30.04 29.56 29.88 2,984,292 -0.02(-0.05%)
Mar 27, 2003 29.52 30.23 29.18 29.89 4,100,227 +0.11(+0.37%)
Mar 26, 2003 29.27 30.00 29.12 29.78 3,287,704 +0.45(+1.52%)
Mar 25, 2003 28.71 29.73 28.50 29.34 3,161,382 +0.59(+2.05%)
Mar 24, 2003 29.28 29.38 28.55 28.75 3,214,713 -0.83(-2.81%)
Mar 21, 2003 29.94 30.00 29.40 29.57 4,032,746 +0.10(+0.34%)
Mar 20, 2003 29.16 29.86 28.82 29.48 3,324,033 +0.23(+0.77%)
Mar 19, 2003 29.14 29.34 28.73 29.25 2,873,139 +0.04(+0.12%)
Mar 18, 2003 29.20 29.50 28.91 29.21 3,180,166 -0.05(-0.17%)
Mar 17, 2003 28.21 29.70 28.07 29.27 5,605,913 +1.03(+3.63%)
Mar 14, 2003 28.43 29.04 28.02 28.24 4,067,590 -0.13(-0.46%)
Mar 13, 2003 27.14 28.48 27.02 28.37 4,315,200 +1.50(+5.56%)
Mar 12, 2003 26.52 26.98 26.35 26.88 2,241,001 +0.34(+1.26%)
Mar 11, 2003 26.75 26.86 26.47 26.54 1,570,700 -0.18(-0.66%)
Mar 10, 2003 26.94 27.23 26.57 26.71 1,706,400 -0.36(-1.33%)
Mar 07, 2003 26.71 27.32 26.64 27.07 2,656,100 +0.11(+0.39%)
Mar 06, 2003 26.34 27.15 26.25 26.97 3,773,000 +0.57(+2.18%)
Mar 05, 2003 26.05 26.46 25.93 26.39 2,276,600 +0.18(+0.71%)
Mar 04, 2003 26.08 26.30 25.76 26.21 2,535,100 +0.16(+0.61%)
Mar 03, 2003 26.50 26.55 25.93 26.05 1,740,200 -0.35(-1.33%)
Feb 28, 2003 26.41 26.59 26.16 26.40 2,276,000 -0.01(-0.02%)
Feb 27, 2003 26.30 26.73 25.95 26.41 3,407,300 +0.54(+2.07%)
Feb 26, 2003 26.32 26.34 25.81 25.87 2,261,800 -0.52(-1.97%)
Feb 25, 2003 25.91 26.42 25.48 26.39 2,547,500 +0.30(+1.13%)
Feb 24, 2003 26.68 26.69 26.03 26.09 2,774,800 -0.69(-2.58%)
Feb 21, 2003 26.02 26.84 25.91 26.79 4,644,100 +0.94(+3.64%)
Feb 20, 2003 25.75 25.97 25.59 25.84 2,650,000 -0.10(-0.39%)
Feb 19, 2003 26.13 26.20 25.55 25.95 2,550,000 -0.20(-0.78%)
Feb 18, 2003 24.96 26.23 24.95 26.15 3,385,700 +1.16(+4.64%)
Feb 14, 2003 24.20 25.00 24.05 24.99 3,031,100 +0.86(+3.59%)
Feb 13, 2003 24.84 24.88 23.95 24.12 3,486,800 -0.46(-1.89%)
Feb 12, 2003 25.03 25.12 24.50 24.59 2,729,200 -0.39(-1.58%)
Feb 11, 2003 25.07 25.16 24.79 24.98 3,071,100 -0.02(-0.06%)
Feb 10, 2003 25.18 25.32 24.62 25.00 2,614,500 -0.14(-0.56%)
Feb 07, 2003 25.39 25.57 24.85 25.14 2,375,800 -0.05(-0.20%)
Feb 06, 2003 24.88 25.29 24.66 25.19 3,613,200 +0.28(+1.12%)
Feb 05, 2003 25.84 25.93 24.91 24.91 4,704,400 -0.89(-3.43%)
Feb 04, 2003 25.86 26.02 25.46 25.80 2,823,500 -0.25(-0.98%)
Feb 03, 2003 25.93 26.27 25.57 26.05 3,941,500 +0.16(+0.64%)
Jan 31, 2003 25.63 26.10 25.17 25.89 4,529,100 -0.06(-0.25%)
Jan 30, 2003 25.44 26.59 24.95 25.95 10,284,354 +0.46(+1.82%)
Jan 29, 2003 25.36 25.72 25.07 25.48 6,520,100 +0.10(+0.39%)
Jan 28, 2003 24.96 25.65 24.80 25.39 3,820,900 +0.67(+2.69%)
Jan 27, 2003 24.70 25.08 24.41 24.72 2,767,900 -0.21(-0.82%)
Jan 24, 2003 25.25 25.59 24.65 24.93 3,993,200 -0.34(-1.37%)
Jan 23, 2003 24.82 25.45 24.25 25.27 4,866,000 +0.50(+2.04%)
Jan 22, 2003 24.84 25.25 24.48 24.77 5,180,800 -0.04(-0.18%)
Jan 21, 2003 24.30 25.11 24.25 24.81 7,961,000 +0.83(+3.48%)
Jan 17, 2003 24.35 24.55 23.75 23.98 5,695,700 -0.89(-3.58%)
Jan 16, 2003 25.37 25.82 24.75 24.86 5,121,200 -0.42(-1.64%)
Jan 15, 2003 25.07 25.44 24.82 25.28 5,043,600 +0.24(+0.96%)
Jan 14, 2003 25.09 25.30 24.79 25.04 3,633,900 +0.06(+0.26%)
Jan 13, 2003 26.11 26.11 24.93 24.98 5,030,400 -0.96(-3.72%)
Jan 10, 2003 25.34 27.00 25.10 25.94 7,485,000 +0.55(+2.19%)
Jan 09, 2003 25.16 25.65 25.12 25.39 6,054,200 +0.67(+2.71%)
Jan 08, 2003 25.15 25.75 24.34 24.71 11,879,800 +0.25(+1.02%)
Jan 07, 2003 25.98 26.45 24.17 24.46 11,202,500 -1.54(-5.90%)
Jan 06, 2003 27.20 27.27 25.98 26.00 5,767,100 -1.27(-4.67%)
Jan 03, 2003 26.07 27.44 26.05 27.27 7,352,200 +1.16(+4.45%)
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.