Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 50.94 51.95 50.85 51.53 3,293,240 +0.48(+0.94%)
May 27, 2005 50.67 51.23 50.59 51.05 3,048,043 +0.28(+0.56%)
May 26, 2005 51.37 51.48 50.55 50.76 4,439,674 -0.32(-0.63%)
May 25, 2005 51.46 51.59 50.86 51.09 4,462,785 -0.71(-1.36%)
May 24, 2005 52.11 52.22 51.02 51.79 6,072,163 -0.77(-1.46%)
May 23, 2005 52.82 52.99 52.38 52.56 3,668,442 -0.74(-1.38%)
May 20, 2005 53.67 53.91 52.71 53.29 4,413,833 -0.48(-0.89%)
May 19, 2005 53.41 53.86 53.03 53.77 2,895,952 +0.67(+1.26%)
May 18, 2005 53.20 53.63 52.19 53.11 5,833,461 +0.04(+0.07%)
May 17, 2005 51.83 53.20 51.77 53.07 5,563,944 +1.57(+3.05%)
May 16, 2005 51.39 51.78 50.66 51.50 2,864,084 +0.17(+0.32%)
May 13, 2005 51.71 51.79 50.13 51.33 5,001,857 -0.09(-0.17%)
May 12, 2005 52.42 52.51 51.02 51.42 3,487,021 -1.01(-1.93%)
May 11, 2005 51.25 52.51 50.90 52.43 4,436,877 +1.42(+2.79%)
May 10, 2005 50.83 51.29 50.41 51.01 3,739,000 -0.02(-0.04%)
May 09, 2005 50.06 51.03 49.70 51.03 3,236,570 +1.04(+2.08%)
May 06, 2005 49.01 50.44 49.01 49.99 4,784,096 +1.06(+2.16%)
May 05, 2005 48.34 49.64 48.25 48.93 6,289,314 +0.43(+0.89%)
May 04, 2005 46.54 48.55 46.54 48.50 25,624,936 -3.38(-6.52%)
May 03, 2005 51.29 52.57 51.29 51.88 7,797,662 +0.44(+0.86%)
May 02, 2005 52.22 52.43 50.99 51.44 4,810,427 -0.92(-1.76%)
Apr 29, 2005 52.00 52.36 51.35 52.36 3,587,117 +0.70(+1.35%)
Apr 28, 2005 51.63 52.47 51.26 51.66 3,385,504 -0.01(-0.02%)
Apr 27, 2005 51.73 52.22 50.11 51.67 4,956,370 -0.12(-0.23%)
Apr 26, 2005 51.71 52.63 51.59 51.79 4,875,336 -0.04(-0.08%)
Apr 25, 2005 50.47 51.83 49.59 51.83 5,005,769 +2.20(+4.43%)
Apr 22, 2005 49.99 50.19 49.18 49.63 3,033,547 -0.60(-1.19%)
Apr 21, 2005 49.03 50.23 48.79 50.23 4,610,832 +1.75(+3.60%)
Apr 20, 2005 50.03 50.21 48.48 48.49 5,782,414 -1.27(-2.56%)
Apr 19, 2005 50.02 50.49 49.21 49.76 4,271,298 +0.26(+0.53%)
Apr 18, 2005 49.80 50.17 48.90 49.50 6,279,365 +0.22(+0.44%)
Apr 15, 2005 48.82 50.62 48.77 49.28 12,677,688 +0.70(+1.43%)
Apr 14, 2005 48.60 48.98 47.73 48.58 5,077,585 -0.10(-0.20%)
Apr 13, 2005 49.26 49.53 48.19 48.68 5,871,394 -0.77(-1.57%)
Apr 12, 2005 49.22 49.54 48.86 49.46 5,330,327 +0.20(+0.40%)
Apr 11, 2005 50.40 50.47 49.13 49.26 6,368,737 -0.81(-1.63%)
Apr 08, 2005 51.71 51.78 50.04 50.08 4,033,761 -1.27(-2.48%)
Apr 07, 2005 51.73 51.88 50.89 51.35 4,057,085 -0.37(-0.72%)
Apr 06, 2005 51.81 52.16 51.16 51.72 5,162,991 -0.17(-0.32%)
Apr 05, 2005 51.83 52.67 51.44 51.89 3,984,509 +0.19(+0.36%)
Apr 04, 2005 51.11 51.81 50.62 51.70 4,149,253 +0.78(+1.54%)
Apr 01, 2005 51.29 51.75 50.16 50.92 7,055,879 +0.14(+0.27%)
Mar 31, 2005 52.18 52.57 50.74 50.78 6,045,776 -1.81(-3.45%)
Mar 30, 2005 51.44 53.23 51.40 52.60 5,039,566 +1.19(+2.31%)
Mar 29, 2005 52.60 53.56 51.26 51.41 5,413,839 -1.57(-2.96%)
Mar 28, 2005 54.40 54.81 51.90 52.98 7,933,970 -1.13(-2.08%)
Mar 24, 2005 54.43 55.41 53.79 54.11 6,252,117 +0.12(+0.22%)
Mar 23, 2005 54.04 55.55 53.47 53.99 13,070,210 -0.10(-0.18%)
Mar 22, 2005 56.01 57.85 53.93 54.09 40,401,584 -10.98(-16.88%)
Mar 21, 2005 65.37 65.80 64.56 65.07 4,651,319 -0.37(-0.57%)
Mar 18, 2005 65.51 65.68 64.53 65.44 4,036,390 -0.13(-0.19%)
Mar 17, 2005 64.43 66.15 64.35 65.57 3,802,849 +0.91(+1.41%)
Mar 16, 2005 65.50 66.03 64.43 64.66 2,576,194 -1.20(-1.82%)
Mar 15, 2005 66.80 66.83 65.51 65.86 2,825,539 -0.87(-1.31%)
Mar 14, 2005 66.50 67.85 66.38 66.73 3,295,967 +0.35(+0.53%)
Mar 11, 2005 66.65 67.33 66.14 66.38 2,631,599 -0.79(-1.18%)
Mar 10, 2005 68.18 68.31 65.89 67.17 3,697,995 -0.95(-1.40%)
Mar 09, 2005 66.97 69.79 66.97 68.12 5,371,227 +0.83(+1.24%)
Mar 08, 2005 67.48 67.96 66.97 67.29 2,624,181 -0.39(-0.58%)
Mar 07, 2005 66.36 68.45 66.22 67.68 3,989,142 +1.24(+1.86%)
Mar 04, 2005 64.86 66.79 64.63 66.44 3,472,379 +2.05(+3.18%)
Mar 03, 2005 65.13 65.21 63.52 64.39 2,845,198 -0.78(-1.20%)
Mar 02, 2005 63.30 65.71 63.12 65.18 3,316,543 +1.51(+2.37%)
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.