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 (%)
Nov 30, 2004 47.14 48.10 46.35 47.83 4,850,751 +0.92(+1.96%)
Nov 29, 2004 46.87 47.24 46.62 46.91 3,275,412 +0.20(+0.42%)
Nov 26, 2004 47.22 47.23 46.67 46.71 1,607,033 -0.42(-0.89%)
Nov 24, 2004 47.74 48.05 47.05 47.13 3,779,668 -0.25(-0.54%)
Nov 23, 2004 47.74 48.26 47.19 47.39 3,536,946 -0.33(-0.70%)
Nov 22, 2004 47.95 48.07 46.96 47.72 2,995,679 -0.35(-0.73%)
Nov 19, 2004 48.58 48.83 47.83 48.07 3,706,361 -0.73(-1.50%)
Nov 18, 2004 47.55 48.94 47.39 48.81 4,696,980 +1.12(+2.36%)
Nov 17, 2004 46.72 48.15 46.52 47.68 4,366,944 +0.38(+0.81%)
Nov 16, 2004 47.44 48.31 47.11 47.30 3,613,832 -0.90(-1.87%)
Nov 15, 2004 46.44 48.86 46.27 48.20 6,429,873 +1.65(+3.55%)
Nov 12, 2004 46.21 46.70 45.90 46.55 3,894,792 -0.26(-0.56%)
Nov 11, 2004 46.75 47.21 46.09 46.81 3,549,215 +0.16(+0.34%)
Nov 10, 2004 46.02 47.04 45.75 46.65 5,224,240 +0.71(+1.55%)
Nov 09, 2004 44.84 46.26 44.76 45.94 9,827,772 -0.42(-0.91%)
Nov 08, 2004 47.25 47.40 46.27 46.36 3,290,749 -0.47(-1.01%)
Nov 05, 2004 47.89 48.02 46.55 46.83 4,642,792 -0.48(-1.00%)
Nov 04, 2004 46.14 47.34 45.92 47.31 3,880,376 +0.57(+1.21%)
Nov 03, 2004 45.39 47.02 45.14 46.74 7,870,151 +1.81(+4.03%)
Nov 02, 2004 44.82 45.57 44.61 44.93 3,436,034 +0.34(+0.77%)
Nov 01, 2004 44.00 44.70 43.72 44.59 2,964,189 +0.66(+1.49%)
Oct 29, 2004 44.07 44.39 43.44 43.94 4,607,723 -0.52(-1.17%)
Oct 28, 2004 44.80 45.07 44.16 44.45 4,021,061 -0.62(-1.37%)
Oct 27, 2004 44.01 45.51 43.75 45.07 4,635,226 +1.19(+2.72%)
Oct 26, 2004 43.13 43.88 42.79 43.88 4,289,752 +0.84(+1.95%)
Oct 25, 2004 43.05 43.97 42.94 43.04 2,866,037 -0.27(-0.63%)
Oct 22, 2004 43.60 43.72 42.98 43.31 3,372,542 -0.02(-0.05%)
Oct 21, 2004 43.76 43.82 43.04 43.33 5,258,287 -0.48(-1.09%)
Oct 20, 2004 42.71 43.92 42.43 43.81 23,660,758 -1.83(-4.01%)
Oct 19, 2004 45.46 46.82 45.24 45.64 9,783,706 +0.14(+0.30%)
Oct 18, 2004 44.58 45.61 44.17 45.50 4,226,771 +1.07(+2.40%)
Oct 15, 2004 44.52 45.19 43.79 44.43 4,230,247 +0.26(+0.60%)
Oct 14, 2004 44.25 44.39 43.83 44.17 3,681,516 -0.19(-0.42%)
Oct 13, 2004 45.06 45.10 43.86 44.36 2,969,914 -0.22(-0.48%)
Oct 12, 2004 43.57 44.85 43.40 44.57 3,044,040 +0.73(+1.67%)
Oct 11, 2004 43.77 44.06 43.43 43.84 3,044,040 +0.23(+0.54%)
Oct 08, 2004 44.61 45.30 43.59 43.60 5,050,736 -1.02(-2.28%)
Oct 07, 2004 45.62 46.08 44.50 44.62 3,675,279 -1.29(-2.81%)
Oct 06, 2004 44.31 46.07 43.31 45.91 5,965,185 +1.57(+3.55%)
Oct 05, 2004 43.89 44.57 43.50 44.34 4,326,968 +0.49(+1.12%)
Oct 04, 2004 45.25 45.61 43.63 43.85 8,197,427 -1.57(-3.47%)
Oct 01, 2004 45.68 46.36 44.87 45.42 4,727,755 +0.44(+0.98%)
Sep 30, 2004 45.83 46.66 44.84 44.98 5,609,282 -0.86(-1.88%)
Sep 29, 2004 44.61 46.33 44.38 45.84 4,809,446 +1.19(+2.67%)
Sep 28, 2004 45.19 45.21 43.92 44.65 5,127,826 -0.35(-0.78%)
Sep 27, 2004 45.07 45.38 44.92 45.00 3,237,481 -0.20(-0.43%)
Sep 24, 2004 44.69 45.87 44.59 45.20 6,951,817 -0.09(-0.19%)
Sep 23, 2004 46.17 46.46 44.52 45.28 7,681,004 -0.80(-1.74%)
Sep 22, 2004 47.31 47.32 46.00 46.09 3,319,785 -1.26(-2.66%)
Sep 21, 2004 47.36 47.61 46.71 47.35 2,089,921 +0.01(+0.03%)
Sep 20, 2004 46.70 48.70 46.56 47.33 3,792,959 +0.14(+0.30%)
Sep 17, 2004 47.59 47.72 46.77 47.19 2,701,121 +0.07(+0.15%)
Sep 16, 2004 46.51 47.31 46.31 47.12 4,239,643 +0.67(+1.45%)
Sep 15, 2004 46.30 46.67 46.21 46.45 2,532,320 -0.21(-0.44%)
Sep 14, 2004 47.36 47.44 45.71 46.65 6,678,730 -1.03(-2.15%)
Sep 13, 2004 47.90 48.41 47.10 47.68 3,356,797 -0.13(-0.27%)
Sep 10, 2004 47.00 48.30 46.90 47.81 4,216,035 +0.89(+1.90%)
Sep 09, 2004 46.79 47.06 46.43 46.92 3,818,418 +0.17(+0.36%)
Sep 08, 2004 46.90 47.50 46.47 46.75 3,761,571 -0.29(-0.62%)
Sep 07, 2004 47.45 48.51 46.88 47.05 3,805,331 -0.15(-0.31%)
Sep 03, 2004 48.20 48.35 46.91 47.19 2,556,654 -1.02(-2.11%)
Sep 02, 2004 47.68 48.37 47.43 48.21 3,218,668 +0.48(+1.00%)
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.