Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 51.86 52.22 51.21 52.22 3,596,822 +0.69(+1.35%)
Apr 28, 2005 51.50 52.33 51.12 51.52 3,394,663 -0.01(-0.02%)
Apr 27, 2005 51.59 52.08 49.98 51.53 4,969,779 -0.12(-0.23%)
Apr 26, 2005 51.57 52.48 51.45 51.65 4,888,526 -0.04(-0.08%)
Apr 25, 2005 50.33 51.69 49.45 51.69 5,019,312 +2.19(+4.43%)
Apr 22, 2005 49.85 50.06 49.05 49.50 3,041,754 -0.60(-1.19%)
Apr 21, 2005 48.89 50.10 48.66 50.10 4,623,307 +1.74(+3.60%)
Apr 20, 2005 49.89 50.08 48.35 48.36 5,798,058 -1.27(-2.56%)
Apr 19, 2005 49.88 50.35 49.08 49.63 4,282,853 +0.26(+0.53%)
Apr 18, 2005 49.67 50.04 48.77 49.36 6,296,354 +0.22(+0.44%)
Apr 15, 2005 48.69 50.49 48.64 49.15 12,711,987 +0.69(+1.43%)
Apr 14, 2005 48.47 48.85 47.60 48.45 5,091,322 -0.10(-0.20%)
Apr 13, 2005 49.13 49.39 48.06 48.55 5,887,279 -0.77(-1.57%)
Apr 12, 2005 49.09 49.40 48.73 49.32 5,344,748 +0.20(+0.40%)
Apr 11, 2005 50.26 50.33 49.00 49.13 6,385,968 -0.81(-1.63%)
Apr 08, 2005 51.57 51.64 49.90 49.94 4,044,674 -1.27(-2.48%)
Apr 07, 2005 51.59 51.74 50.75 51.21 4,068,061 -0.37(-0.72%)
Apr 06, 2005 51.67 52.02 51.03 51.58 5,176,960 -0.17(-0.32%)
Apr 05, 2005 51.69 52.53 51.30 51.75 3,995,289 +0.19(+0.36%)
Apr 04, 2005 50.97 51.67 50.49 51.56 4,160,478 +0.78(+1.54%)
Apr 01, 2005 51.15 51.61 50.03 50.78 7,074,968 +0.14(+0.27%)
Mar 31, 2005 52.04 52.42 50.61 50.64 6,062,133 -1.81(-3.45%)
Mar 30, 2005 51.30 53.09 51.26 52.45 5,053,200 +1.18(+2.31%)
Mar 29, 2005 52.45 53.41 51.12 51.27 5,428,486 -1.56(-2.96%)
Mar 28, 2005 54.25 54.66 51.76 52.84 7,955,435 -1.12(-2.08%)
Mar 24, 2005 54.28 55.26 53.65 53.96 6,269,032 +0.12(+0.22%)
Mar 23, 2005 53.89 55.40 53.32 53.84 13,105,571 -0.10(-0.18%)
Mar 22, 2005 55.86 57.70 53.78 53.94 40,510,888 -10.95(-16.88%)
Mar 21, 2005 65.19 65.62 64.39 64.90 4,663,903 -0.37(-0.57%)
Mar 18, 2005 65.34 65.50 64.36 65.27 4,047,310 -0.13(-0.19%)
Mar 17, 2005 64.26 65.97 64.18 65.39 3,813,138 +0.91(+1.41%)
Mar 16, 2005 65.33 65.85 64.26 64.48 2,583,164 -1.19(-1.82%)
Mar 15, 2005 66.62 66.65 65.34 65.68 2,833,184 -0.87(-1.31%)
Mar 14, 2005 66.32 67.66 66.20 66.55 3,304,885 +0.35(+0.53%)
Mar 11, 2005 66.47 67.14 65.96 66.20 2,638,719 -0.79(-1.18%)
Mar 10, 2005 68.00 68.12 65.72 66.99 3,708,000 -0.95(-1.40%)
Mar 09, 2005 66.79 69.60 66.79 67.94 5,385,758 +0.83(+1.24%)
Mar 08, 2005 67.30 67.78 66.79 67.11 2,631,281 -0.39(-0.58%)
Mar 07, 2005 66.18 68.27 66.04 67.50 3,999,934 +1.23(+1.86%)
Mar 04, 2005 64.68 66.61 64.46 66.26 3,481,774 +2.04(+3.18%)
Mar 03, 2005 64.95 65.03 63.35 64.22 2,852,896 -0.78(-1.20%)
Mar 02, 2005 63.13 65.53 62.95 65.00 3,325,516 +1.51(+2.37%)
Mar 01, 2005 62.90 63.72 62.59 63.50 2,700,613 +0.42(+0.67%)
Feb 28, 2005 63.33 63.74 61.99 63.08 2,859,156 -0.48(-0.75%)
Feb 25, 2005 63.15 63.58 62.96 63.56 2,022,272 +0.40(+0.63%)
Feb 24, 2005 61.89 63.20 61.76 63.15 2,056,979 +1.00(+1.60%)
Feb 23, 2005 63.31 63.48 62.14 62.16 2,601,985 -0.78(-1.24%)
Feb 22, 2005 62.48 64.44 62.31 62.94 4,976,291 +0.30(+0.48%)
Feb 18, 2005 62.12 63.30 61.18 62.64 4,335,556 +0.42(+0.68%)
Feb 17, 2005 63.09 63.70 61.81 62.22 6,209,034 -1.24(-1.96%)
Feb 16, 2005 63.85 63.99 63.04 63.46 2,824,043 +0.70(+1.12%)
Feb 15, 2005 62.00 63.82 61.29 62.75 3,810,184 +0.90(+1.45%)
Feb 14, 2005 62.01 63.04 61.69 61.85 3,357,902 +0.02(+0.03%)
Feb 11, 2005 61.18 62.44 60.67 61.83 3,168,435 +0.60(+0.97%)
Feb 10, 2005 60.58 61.66 60.52 61.24 7,683,408 -0.92(-1.48%)
Feb 09, 2005 63.65 64.03 61.97 62.16 5,384,268 -2.00(-3.12%)
Feb 08, 2005 65.61 65.63 63.88 64.16 6,951,600 -1.72(-2.61%)
Feb 07, 2005 66.51 68.31 65.52 65.88 6,646,797 -0.74(-1.12%)
Feb 04, 2005 63.68 66.74 63.56 66.63 5,908,416 +3.05(+4.80%)
Feb 03, 2005 63.76 64.46 63.35 63.57 3,252,757 -0.55(-0.85%)
Feb 02, 2005 63.97 64.88 63.28 64.12 5,013,052 +0.49(+0.77%)
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.