Skip to main content

Electronic Arts (NQ: EA )

137.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 50.53 51.06 49.55 49.78 4,595,700 -0.86(-1.70%)
Aug 30, 2004 51.21 51.45 50.64 50.64 1,834,200 -0.65(-1.27%)
Aug 27, 2004 51.97 52.06 51.05 51.29 1,806,600 -0.67(-1.29%)
Aug 26, 2004 51.87 52.11 51.11 51.96 1,845,900 -0.06(-0.12%)
Aug 25, 2004 51.92 52.07 50.86 52.02 3,656,700 +1.30(+2.56%)
Aug 24, 2004 50.85 51.18 50.20 50.72 2,142,400 -0.06(-0.12%)
Aug 23, 2004 50.03 51.16 49.82 50.78 3,237,500 +0.77(+1.54%)
Aug 20, 2004 49.36 50.22 48.96 50.01 3,593,800 +0.95(+1.94%)
Aug 19, 2004 49.38 49.71 48.75 49.06 2,536,700 -0.44(-0.89%)
Aug 18, 2004 48.35 50.05 47.80 49.50 4,571,300 +1.13(+2.34%)
Aug 17, 2004 48.70 49.59 48.00 48.37 3,657,700 -0.37(-0.76%)
Aug 16, 2004 48.42 48.89 47.85 48.74 2,458,000 +0.42(+0.87%)
Aug 13, 2004 48.15 48.61 47.98 48.32 1,859,400 +0.20(+0.42%)
Aug 12, 2004 47.69 48.94 47.63 48.12 3,011,200 -0.68(-1.39%)
Aug 11, 2004 47.77 48.93 47.33 48.80 4,796,900 +0.15(+0.31%)
Aug 10, 2004 47.60 48.86 47.33 48.65 3,229,100 +1.24(+2.62%)
Aug 09, 2004 47.06 47.88 47.00 47.41 2,071,000 +0.33(+0.70%)
Aug 06, 2004 47.93 48.09 46.45 47.08 4,071,100 -0.89(-1.86%)
Aug 05, 2004 48.98 49.17 47.73 47.97 4,805,700 -1.12(-2.28%)
Aug 04, 2004 49.06 49.33 48.69 49.09 2,430,100 +0.08(+0.16%)
Aug 03, 2004 49.06 49.41 48.34 49.01 4,256,900 +0.01(+0.02%)
Aug 02, 2004 49.95 50.01 48.83 49.00 4,164,000 -1.13(-2.25%)
Jul 30, 2004 49.70 50.27 49.57 50.13 3,486,400 -0.19(-0.38%)
Jul 29, 2004 50.53 50.78 49.95 50.32 2,999,300 +0.18(+0.36%)
Jul 28, 2004 50.49 50.74 49.31 50.14 6,191,800 -0.63(-1.24%)
Jul 27, 2004 50.94 51.00 49.89 50.77 4,411,000 +0.40(+0.79%)
Jul 26, 2004 50.16 50.80 49.86 50.37 5,065,000 +0.54(+1.08%)
Jul 23, 2004 50.05 50.16 48.08 49.83 15,009,000 -2.82(-5.36%)
Jul 22, 2004 52.95 53.00 51.44 52.65 3,871,000 -0.24(-0.45%)
Jul 21, 2004 53.09 54.13 52.58 52.89 5,145,300 +0.42(+0.80%)
Jul 20, 2004 51.62 52.64 51.16 52.47 2,568,100 +0.89(+1.73%)
Jul 19, 2004 52.25 52.90 51.47 51.58 3,412,600 -0.47(-0.90%)
Jul 16, 2004 53.20 53.30 52.01 52.05 2,982,200 -0.83(-1.57%)
Jul 15, 2004 52.60 53.24 52.33 52.88 3,031,100 +0.38(+0.72%)
Jul 14, 2004 52.87 53.41 52.30 52.50 2,267,500 -0.43(-0.81%)
Jul 13, 2004 54.21 54.44 52.40 52.93 4,319,500 -0.99(-1.84%)
Jul 12, 2004 53.56 54.59 53.19 53.92 3,701,800 +0.15(+0.28%)
Jul 09, 2004 52.85 53.87 52.60 53.77 5,311,900 +1.68(+3.23%)
Jul 08, 2004 52.77 53.30 52.01 52.09 3,463,300 -0.93(-1.75%)
Jul 07, 2004 52.75 53.52 52.59 53.02 3,378,900 +0.21(+0.40%)
Jul 06, 2004 53.23 53.60 51.82 52.81 2,775,800 -0.40(-0.75%)
Jul 02, 2004 53.85 53.85 52.67 53.21 1,842,600 -0.29(-0.54%)
Jul 01, 2004 55.00 55.01 52.95 53.50 4,013,400 -1.05(-1.92%)
Jun 30, 2004 54.12 54.65 53.36 54.55 2,052,600 +0.55(+1.02%)
Jun 29, 2004 53.05 54.48 53.03 54.00 3,646,600 +0.72(+1.35%)
Jun 28, 2004 53.45 54.06 52.95 53.28 2,375,200 +0.03(+0.06%)
Jun 25, 2004 51.45 53.26 51.40 53.25 5,456,900 +1.94(+3.78%)
Jun 24, 2004 51.63 52.17 51.17 51.31 1,777,100 -0.35(-0.68%)
Jun 23, 2004 50.95 51.73 50.44 51.66 2,389,300 +0.70(+1.37%)
Jun 22, 2004 50.97 50.98 50.33 50.96 3,300,700 -0.29(-0.57%)
Jun 21, 2004 51.82 52.20 51.19 51.25 1,426,200 -0.44(-0.85%)
Jun 18, 2004 51.57 52.70 51.04 51.69 3,056,600 +0.04(+0.08%)
Jun 17, 2004 52.07 52.30 51.35 51.65 2,041,900 -0.62(-1.19%)
Jun 16, 2004 51.98 52.64 51.45 52.27 1,594,700 +0.49(+0.95%)
Jun 15, 2004 51.65 52.35 51.25 51.78 1,921,000 +0.57(+1.11%)
Jun 14, 2004 52.11 52.27 50.90 51.21 2,862,800 -1.03(-1.97%)
Jun 10, 2004 52.70 53.38 52.03 52.24 2,949,600 -0.41(-0.78%)
Jun 09, 2004 52.81 53.19 52.33 52.65 1,983,500 -0.25(-0.47%)
Jun 08, 2004 51.98 53.00 51.98 52.90 2,197,000 +0.24(+0.46%)
Jun 07, 2004 51.83 52.81 51.29 52.66 2,690,700 +1.15(+2.23%)
Jun 04, 2004 51.79 51.96 51.00 51.51 2,085,300 +0.15(+0.29%)
Jun 03, 2004 50.39 52.01 50.24 51.36 3,640,200 +0.79(+1.56%)
Jun 02, 2004 51.29 51.35 50.24 50.57 2,821,300 -0.66(-1.29%)
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.