Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 47.19 47.20 46.07 46.63 3,622,976 -0.19(-0.40%)
Dec 30, 2003 46.46 47.02 46.25 46.82 2,830,137 +0.61(+1.31%)
Dec 29, 2003 45.87 46.44 45.72 46.21 3,071,661 +0.29(+0.64%)
Dec 26, 2003 45.67 46.20 45.66 45.92 942,311 +0.15(+0.32%)
Dec 24, 2003 45.92 46.27 45.55 45.77 1,431,264 -0.42(-0.91%)
Dec 23, 2003 44.99 46.40 44.40 46.19 4,847,397 +1.18(+2.63%)
Dec 22, 2003 45.24 45.38 44.28 45.01 4,187,072 -0.07(-0.15%)
Dec 19, 2003 44.59 45.82 44.23 45.08 8,264,427 +1.21(+2.76%)
Dec 18, 2003 44.02 44.44 43.48 43.87 4,719,947 +0.49(+1.13%)
Dec 17, 2003 43.66 43.70 42.56 43.38 3,686,720 -0.12(-0.27%)
Dec 16, 2003 43.23 43.84 42.77 43.49 5,580,789 +1.19(+2.82%)
Dec 15, 2003 44.02 44.21 42.05 42.30 5,821,676 -0.99(-2.28%)
Dec 12, 2003 42.90 43.47 42.06 43.29 5,368,005 +0.62(+1.44%)
Dec 11, 2003 42.25 42.82 41.67 42.67 9,560,016 +2.23(+5.51%)
Dec 10, 2003 40.41 40.75 39.71 40.44 5,997,028 -0.08(-0.19%)
Dec 09, 2003 41.84 42.01 40.36 40.52 4,485,396 -1.03(-2.47%)
Dec 08, 2003 41.23 41.68 40.51 41.55 3,751,422 +0.20(+0.47%)
Dec 05, 2003 41.09 42.02 40.78 41.35 4,291,961 +0.26(+0.64%)
Dec 04, 2003 40.90 42.29 40.73 41.09 7,936,118 -0.25(-0.62%)
Dec 03, 2003 42.90 43.15 40.27 41.34 16,468,119 -1.59(-3.71%)
Dec 02, 2003 43.89 43.89 42.74 42.94 6,118,745 -1.26(-2.85%)
Dec 01, 2003 43.75 44.38 43.12 44.20 5,020,260 +0.94(+2.17%)
Nov 28, 2003 43.99 44.40 42.83 43.26 3,645,840 -1.12(-2.53%)
Nov 26, 2003 42.89 44.56 42.85 44.38 6,468,088 +1.71(+4.01%)
Nov 25, 2003 43.03 43.58 42.40 42.67 5,823,232 -0.06(-0.14%)
Nov 24, 2003 41.63 42.90 41.37 42.73 10,336,641 -0.46(-1.06%)
Nov 21, 2003 43.52 43.74 42.91 43.19 6,336,757 -0.09(-0.20%)
Nov 20, 2003 43.11 43.67 42.95 43.28 9,560,877 +0.15(+0.34%)
Nov 19, 2003 45.25 45.37 42.66 43.13 14,808,431 -1.78(-3.96%)
Nov 18, 2003 47.44 47.48 44.80 44.91 8,931,795 +21.22(+89.56%)
Nov 17, 2003 24.26 24.39 23.52 23.69 7,144,742 -0.78(-3.18%)
Nov 14, 2003 24.52 24.87 24.45 24.47 7,773,432 -0.53(-2.12%)
Nov 13, 2003 25.07 25.25 24.86 25.00 4,677,530 -0.09(-0.37%)
Nov 12, 2003 24.43 25.28 24.41 25.09 5,393,473 +0.82(+3.37%)
Nov 11, 2003 24.38 24.50 24.16 24.28 4,566,406 +0.04(+0.17%)
Nov 10, 2003 24.39 24.71 24.16 24.23 4,689,318 -0.24(-0.99%)
Nov 07, 2003 24.50 24.88 24.39 24.48 4,329,384 -0.02(-0.08%)
Nov 06, 2003 24.45 24.63 24.28 24.50 4,591,089 -0.03(-0.11%)
Nov 05, 2003 24.32 24.70 23.97 24.52 5,184,777 +0.24(+0.98%)
Nov 04, 2003 24.20 24.61 24.15 24.29 5,846,151 +0.20(+0.81%)
Nov 03, 2003 23.63 24.43 23.53 24.09 8,524,316 -0.10(-0.42%)
Oct 31, 2003 24.27 24.51 23.99 24.19 4,825,962 +0.00(+0.00%)
Oct 30, 2003 24.57 24.82 24.16 24.19 5,261,028 -0.38(-1.55%)
Oct 29, 2003 24.10 24.73 24.04 24.57 8,055,555 +0.51(+2.10%)
Oct 28, 2003 23.92 24.09 23.50 24.07 8,084,414 +0.16(+0.69%)
Oct 27, 2003 23.93 24.11 23.67 23.90 5,112,553 +0.05(+0.19%)
Oct 24, 2003 23.96 24.01 23.40 23.86 10,416,096 -0.11(-0.45%)
Oct 23, 2003 23.63 24.06 23.27 23.96 17,782,490 -0.96(-3.86%)
Oct 22, 2003 25.34 25.55 24.86 24.93 8,553,844 -0.66(-2.58%)
Oct 21, 2003 25.35 25.86 25.20 25.59 5,643,614 +0.21(+0.81%)
Oct 20, 2003 25.19 25.45 25.08 25.38 4,740,730 +0.19(+0.74%)
Oct 17, 2003 25.58 25.67 25.05 25.19 3,874,185 -0.45(-1.75%)
Oct 16, 2003 25.33 25.65 25.19 25.64 3,330,244 +0.32(+1.25%)
Oct 15, 2003 25.45 25.61 25.09 25.33 6,041,983 +0.13(+0.51%)
Oct 14, 2003 25.00 25.31 24.94 25.20 4,242,038 +0.17(+0.67%)
Oct 13, 2003 25.13 25.18 24.83 25.03 3,121,289 +0.19(+0.75%)
Oct 10, 2003 24.45 25.10 24.37 24.84 5,438,883 +0.43(+1.74%)
Oct 09, 2003 24.62 24.88 24.25 24.42 7,147,309 +0.00(+0.00%)
Oct 08, 2003 24.45 24.55 24.22 24.42 4,154,387 +0.03(+0.11%)
Oct 07, 2003 24.32 24.61 24.08 24.39 5,812,115 +0.04(+0.18%)
Oct 06, 2003 24.07 24.50 24.03 24.35 4,415,872 +0.32(+1.31%)
Oct 03, 2003 23.89 24.43 23.82 24.03 8,507,565 +0.43(+1.83%)
Oct 02, 2003 23.16 23.69 23.11 23.60 7,222,422 +0.40(+1.71%)
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.