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 (%)
Mar 31, 2004 52.87 53.06 51.75 52.56 4,495,415 -0.02(-0.04%)
Mar 30, 2004 52.61 53.53 52.04 52.58 5,988,672 -0.11(-0.20%)
Mar 29, 2004 51.27 52.80 50.89 52.69 7,653,799 +2.04(+4.04%)
Mar 26, 2004 49.25 51.04 49.15 50.64 8,626,334 +1.71(+3.50%)
Mar 25, 2004 47.03 49.26 46.87 48.93 6,087,643 +2.18(+4.67%)
Mar 24, 2004 47.24 47.50 46.25 46.75 3,287,722 -0.07(-0.15%)
Mar 23, 2004 47.52 48.11 46.43 46.82 3,269,727 -0.44(-0.93%)
Mar 22, 2004 47.37 47.97 46.34 47.26 2,934,575 -0.47(-0.98%)
Mar 19, 2004 47.30 49.21 46.32 47.73 6,354,395 +0.40(+0.85%)
Mar 18, 2004 46.96 47.44 46.31 47.33 2,571,919 +0.28(+0.60%)
Mar 17, 2004 45.73 47.12 45.69 47.04 2,621,712 +0.10(+0.21%)
Mar 16, 2004 46.74 47.01 45.58 46.95 4,370,167 +0.73(+1.59%)
Mar 15, 2004 46.11 46.75 45.97 46.21 3,911,812 +0.32(+0.70%)
Mar 12, 2004 44.69 45.94 44.64 45.89 2,937,540 +1.13(+2.53%)
Mar 11, 2004 44.19 45.37 44.16 44.76 3,637,086 -0.22(-0.50%)
Mar 10, 2004 45.28 45.76 44.51 44.98 3,961,400 -0.38(-0.84%)
Mar 09, 2004 45.74 45.93 45.04 45.36 4,001,377 -0.11(-0.24%)
Mar 08, 2004 46.89 46.91 45.32 45.47 4,045,750 -1.02(-2.19%)
Mar 05, 2004 46.02 47.44 45.99 46.49 4,326,918 -0.01(-0.02%)
Mar 04, 2004 46.18 46.58 45.77 46.50 2,679,888 +0.02(+0.04%)
Mar 03, 2004 45.60 46.78 45.53 46.48 3,442,620 +0.78(+1.71%)
Mar 02, 2004 46.62 46.78 45.66 45.70 3,352,953 -0.91(-1.95%)
Mar 01, 2004 46.61 46.65 45.67 46.60 2,843,170 +0.48(+1.04%)
Feb 27, 2004 45.65 46.45 45.33 46.13 4,492,654 +0.33(+0.73%)
Feb 26, 2004 45.62 45.83 44.98 45.79 3,276,782 +0.23(+0.52%)
Feb 25, 2004 45.81 45.97 45.40 45.56 2,745,016 -0.10(-0.21%)
Feb 24, 2004 44.97 46.27 44.89 45.66 4,597,760 +0.73(+1.63%)
Feb 23, 2004 44.82 44.96 44.01 44.92 3,303,365 +0.24(+0.55%)
Feb 20, 2004 45.07 45.24 44.01 44.68 4,534,983 -0.40(-0.89%)
Feb 19, 2004 45.87 46.58 45.08 45.08 4,949,271 -0.56(-1.22%)
Feb 18, 2004 44.78 45.93 44.56 45.64 8,345,370 +1.72(+3.92%)
Feb 17, 2004 43.74 44.42 42.48 43.91 5,608,022 +0.46(+1.06%)
Feb 13, 2004 43.99 44.26 43.15 43.46 3,216,356 -0.61(-1.38%)
Feb 12, 2004 44.12 44.57 43.38 44.06 3,844,843 -0.36(-0.81%)
Feb 11, 2004 45.52 45.84 44.32 44.42 5,753,207 +0.63(+1.43%)
Feb 10, 2004 43.28 44.20 43.20 43.80 3,405,710 -0.07(-0.16%)
Feb 09, 2004 43.63 44.06 43.09 43.87 3,464,193 +0.22(+0.49%)
Feb 06, 2004 43.67 43.75 42.80 43.65 4,780,366 +0.52(+1.20%)
Feb 05, 2004 43.26 43.84 42.84 43.13 4,244,306 -0.07(-0.16%)
Feb 04, 2004 43.31 44.32 43.10 43.20 3,858,237 -0.35(-0.81%)
Feb 03, 2004 44.93 44.97 43.25 43.55 9,320,461 -0.87(-1.96%)
Feb 02, 2004 45.62 45.93 44.38 44.42 7,055,065 -1.41(-3.07%)
Jan 30, 2004 45.92 46.75 45.32 45.83 3,811,410 -0.08(-0.17%)
Jan 29, 2004 45.82 46.16 45.00 45.91 5,472,243 +0.62(+1.36%)
Jan 28, 2004 45.04 46.57 44.89 45.29 19,565,504 -2.17(-4.57%)
Jan 27, 2004 48.28 48.78 47.39 47.47 6,394,269 -0.87(-1.80%)
Jan 26, 2004 47.77 48.40 47.03 48.34 3,503,147 +0.28(+0.59%)
Jan 23, 2004 47.20 48.41 47.14 48.05 4,335,200 +0.67(+1.42%)
Jan 22, 2004 47.06 47.83 46.84 47.38 3,412,969 +0.67(+1.45%)
Jan 21, 2004 47.14 47.27 45.91 46.70 2,604,330 -0.10(-0.21%)
Jan 20, 2004 46.68 46.86 45.82 46.80 3,622,567 +0.19(+0.40%)
Jan 16, 2004 47.63 47.80 46.21 46.61 4,571,483 -0.73(-1.55%)
Jan 15, 2004 46.81 47.73 46.56 47.35 4,479,023 +0.22(+0.48%)
Jan 14, 2004 46.95 47.34 46.27 47.12 4,621,849 +1.30(+2.84%)
Jan 13, 2004 47.27 47.69 44.86 45.82 6,272,828 -2.06(-4.31%)
Jan 12, 2004 47.47 48.06 46.36 47.89 3,656,015 +0.81(+1.72%)
Jan 09, 2004 47.44 48.83 46.59 47.07 5,367,574 -0.98(-2.04%)
Jan 08, 2004 47.93 48.40 47.21 48.05 3,528,254 +0.47(+0.99%)
Jan 07, 2004 47.53 48.28 46.90 47.58 6,089,329 -0.22(-0.45%)
Jan 06, 2004 47.14 48.11 46.71 47.80 6,119,543 +1.02(+2.17%)
Jan 05, 2004 46.94 47.03 46.16 46.78 5,610,475 +0.20(+0.42%)
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.