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 (%)
Jul 31, 2003 20.67 20.76 20.31 20.54 6,577,693 +0.07(+0.36%)
Jul 30, 2003 20.36 20.58 20.12 20.47 4,791,101 +0.17(+0.83%)
Jul 29, 2003 20.52 20.76 20.17 20.30 5,773,042 -0.26(-1.25%)
Jul 28, 2003 20.23 20.65 20.17 20.55 4,838,746 +0.35(+1.73%)
Jul 25, 2003 19.95 20.31 19.63 20.20 5,559,968 +0.27(+1.37%)
Jul 24, 2003 19.22 20.72 18.97 19.93 15,308,008 +0.94(+4.96%)
Jul 23, 2003 18.56 19.07 18.28 18.99 7,177,450 +0.49(+2.64%)
Jul 22, 2003 18.84 18.86 18.34 18.50 7,121,830 -0.29(-1.54%)
Jul 21, 2003 18.15 18.82 18.12 18.79 10,918,517 +0.10(+0.55%)
Jul 18, 2003 18.68 18.96 18.39 18.69 7,316,500 -0.03(-0.16%)
Jul 17, 2003 18.85 19.17 18.64 18.72 5,153,654 -0.51(-2.65%)
Jul 16, 2003 19.28 19.28 19.05 19.22 3,771,944 -0.14(-0.75%)
Jul 15, 2003 19.15 19.50 19.07 19.37 8,921,918 +0.31(+1.62%)
Jul 14, 2003 19.22 19.53 18.78 19.06 10,407,303 +0.31(+1.67%)
Jul 11, 2003 19.32 19.24 18.65 18.75 10,961,633 -0.57(-2.95%)
Jul 10, 2003 19.41 19.63 19.25 19.32 5,467,335 -0.17(-0.88%)
Jul 09, 2003 19.75 19.87 19.40 19.49 5,463,655 -0.35(-1.75%)
Jul 08, 2003 19.72 19.89 19.43 19.84 8,105,202 +0.03(+0.16%)
Jul 07, 2003 18.74 19.82 18.71 19.80 10,524,677 +1.28(+6.92%)
Jul 03, 2003 18.68 18.78 18.35 18.52 3,009,212 -0.27(-1.43%)
Jul 02, 2003 18.46 18.84 18.46 18.79 5,522,289 +0.33(+1.79%)
Jul 01, 2003 17.98 18.61 17.87 18.46 5,683,477 +0.39(+2.16%)
Jun 30, 2003 18.44 18.65 18.03 18.07 4,676,589 -0.52(-2.79%)
Jun 27, 2003 18.42 18.84 18.40 18.59 5,340,759 +0.18(+1.00%)
Jun 26, 2003 18.36 18.43 18.12 18.40 4,828,726 +0.13(+0.74%)
Jun 25, 2003 17.92 18.45 17.86 18.27 9,669,518 +0.37(+2.06%)
Jun 24, 2003 18.11 18.20 17.82 17.90 6,381,387 -0.15(-0.83%)
Jun 23, 2003 18.33 18.34 17.76 18.05 6,615,523 -0.23(-1.24%)
Jun 20, 2003 18.22 18.34 17.98 18.28 8,819,266 +0.14(+0.76%)
Jun 19, 2003 18.24 18.55 18.03 18.14 6,876,856 -0.14(-0.76%)
Jun 18, 2003 18.50 18.77 18.10 18.28 12,403,288 -0.58(-3.07%)
Jun 17, 2003 18.77 19.41 18.75 18.86 12,063,228 +0.15(+0.82%)
Jun 16, 2003 17.76 18.71 17.76 18.71 10,117,955 +0.97(+5.47%)
Jun 13, 2003 17.97 18.25 17.67 17.73 7,720,360 -0.30(-1.65%)
Jun 12, 2003 17.83 18.09 17.61 18.03 5,164,901 +0.23(+1.30%)
Jun 11, 2003 17.46 17.85 17.24 17.80 6,929,613 +0.32(+1.85%)
Jun 10, 2003 17.29 17.73 17.14 17.48 5,514,367 +0.16(+0.95%)
Jun 09, 2003 17.62 17.75 17.24 17.31 7,371,916 -0.38(-2.13%)
Jun 06, 2003 17.13 18.09 17.12 17.69 14,814,584 +0.67(+3.94%)
Jun 05, 2003 16.63 17.11 16.50 17.02 6,863,360 +0.36(+2.14%)
Jun 04, 2003 16.44 16.87 16.33 16.66 6,401,426 +0.22(+1.35%)
Jun 03, 2003 16.46 16.76 16.24 16.44 7,861,864 -0.00(-0.03%)
Jun 02, 2003 16.82 16.87 16.38 16.45 7,349,627 -0.32(-1.88%)
May 30, 2003 16.62 16.77 16.54 16.76 6,029,467 +0.11(+0.65%)
May 29, 2003 16.47 16.82 16.39 16.65 9,697,942 +0.05(+0.29%)
May 28, 2003 16.03 16.66 15.97 16.61 10,196,273 +0.56(+3.52%)
May 27, 2003 15.37 16.17 15.29 16.04 10,251,485 +0.59(+3.83%)
May 23, 2003 15.46 15.54 15.36 15.45 3,193,658 -0.07(-0.46%)
May 22, 2003 15.18 15.65 15.16 15.52 5,763,226 +0.28(+1.86%)
May 21, 2003 14.90 15.28 14.88 15.24 7,699,706 +0.41(+2.75%)
May 20, 2003 14.87 14.96 14.73 14.83 5,605,977 +0.06(+0.41%)
May 19, 2003 15.16 15.17 14.75 14.77 4,315,672 -0.43(-2.85%)
May 16, 2003 15.33 15.43 15.19 15.20 4,224,062 -0.13(-0.85%)
May 15, 2003 15.17 15.48 15.16 15.33 8,148,962 +0.22(+1.44%)
May 14, 2003 14.81 15.16 14.62 15.11 10,894,183 +0.38(+2.61%)
May 13, 2003 14.93 15.00 14.69 14.73 8,481,660 -0.34(-2.22%)
May 12, 2003 15.06 15.18 14.65 15.06 8,894,313 +0.01(+0.08%)
May 09, 2003 15.14 15.16 14.90 15.05 6,872,766 -0.06(-0.39%)
May 08, 2003 15.10 15.47 15.04 15.11 8,589,424 -0.20(-1.29%)
May 07, 2003 15.46 15.65 15.11 15.31 25,676,868 +0.21(+1.39%)
May 06, 2003 15.28 15.50 14.97 15.10 10,779,876 -0.10(-0.64%)
May 05, 2003 15.16 15.47 15.07 15.19 7,597,873 +0.09(+0.58%)
May 02, 2003 14.40 15.21 14.38 15.11 7,452,688 +0.69(+4.78%)
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.