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 (%)
Aug 29, 2003 21.65 22.12 21.62 22.00 3,926,692 +0.22(+1.02%)
Aug 28, 2003 21.32 21.78 21.31 21.78 3,748,791 +0.53(+2.51%)
Aug 27, 2003 21.58 21.60 21.15 21.24 4,726,017 -0.40(-1.84%)
Aug 26, 2003 21.36 21.66 21.08 21.64 4,815,785 +0.03(+0.15%)
Aug 25, 2003 21.69 21.73 21.46 21.61 2,847,020 -0.11(-0.53%)
Aug 22, 2003 21.98 22.01 21.65 21.73 3,867,391 -0.00(-0.02%)
Aug 21, 2003 21.85 21.96 21.38 21.73 7,146,280 -0.02(-0.11%)
Aug 20, 2003 21.53 21.87 21.51 21.75 3,326,533 +0.04(+0.19%)
Aug 19, 2003 21.38 21.79 21.17 21.71 6,789,866 +0.47(+2.21%)
Aug 18, 2003 21.09 21.28 20.90 21.24 5,211,460 +0.19(+0.91%)
Aug 15, 2003 21.14 21.15 20.94 21.05 2,877,488 -0.10(-0.49%)
Aug 14, 2003 20.81 21.52 20.75 21.16 7,653,194 +0.38(+1.82%)
Aug 13, 2003 20.94 21.04 20.71 20.78 3,996,625 -0.30(-1.43%)
Aug 12, 2003 20.78 21.09 20.62 21.08 4,060,015 +0.22(+1.08%)
Aug 11, 2003 20.49 21.10 20.44 20.85 4,601,282 +0.45(+2.19%)
Aug 08, 2003 20.21 20.50 20.19 20.41 3,144,134 +0.25(+1.24%)
Aug 07, 2003 20.19 20.34 19.90 20.16 3,891,929 -0.03(-0.17%)
Aug 06, 2003 20.30 20.46 20.09 20.19 4,681,848 -0.14(-0.69%)
Aug 05, 2003 20.70 20.74 20.25 20.33 3,551,465 -0.44(-2.13%)
Aug 04, 2003 20.42 20.83 20.18 20.77 6,124,478 +0.36(+1.75%)
Aug 01, 2003 20.48 20.56 20.15 20.41 4,399,661 -0.12(-0.61%)
Jul 31, 2003 20.67 20.76 20.31 20.54 6,577,613 +0.07(+0.36%)
Jul 30, 2003 20.36 20.58 20.12 20.47 4,791,042 +0.17(+0.83%)
Jul 29, 2003 20.52 20.76 20.17 20.30 5,772,971 -0.26(-1.25%)
Jul 28, 2003 20.23 20.65 20.17 20.55 4,838,687 +0.35(+1.73%)
Jul 25, 2003 19.95 20.31 19.63 20.20 5,559,899 +0.27(+1.37%)
Jul 24, 2003 19.22 20.72 18.97 19.93 15,307,821 +0.94(+4.96%)
Jul 23, 2003 18.56 19.07 18.28 18.99 7,177,362 +0.49(+2.64%)
Jul 22, 2003 18.84 18.86 18.34 18.50 7,121,742 -0.29(-1.54%)
Jul 21, 2003 18.15 18.82 18.12 18.79 10,918,383 +0.10(+0.55%)
Jul 18, 2003 18.68 18.96 18.40 18.69 7,316,411 -0.03(-0.16%)
Jul 17, 2003 18.85 19.17 18.64 18.72 5,153,591 -0.51(-2.65%)
Jul 16, 2003 19.28 19.28 19.05 19.22 3,771,898 -0.14(-0.74%)
Jul 15, 2003 19.15 19.50 19.07 19.37 8,921,809 +0.31(+1.62%)
Jul 14, 2003 19.22 19.53 18.78 19.06 10,407,175 +0.31(+1.67%)
Jul 11, 2003 19.32 19.24 18.65 18.75 10,961,499 -0.57(-2.95%)
Jul 10, 2003 19.41 19.63 19.25 19.32 5,467,268 -0.17(-0.88%)
Jul 09, 2003 19.75 19.87 19.40 19.49 5,463,588 -0.35(-1.75%)
Jul 08, 2003 19.72 19.89 19.43 19.84 8,105,102 +0.03(+0.16%)
Jul 07, 2003 18.74 19.82 18.71 19.80 10,524,549 +1.28(+6.92%)
Jul 03, 2003 18.68 18.78 18.35 18.52 3,009,175 -0.27(-1.43%)
Jul 02, 2003 18.46 18.84 18.46 18.79 5,522,221 +0.33(+1.79%)
Jul 01, 2003 17.98 18.61 17.87 18.46 5,683,407 +0.39(+2.17%)
Jun 30, 2003 18.44 18.65 18.03 18.07 4,676,532 -0.52(-2.79%)
Jun 27, 2003 18.42 18.84 18.40 18.59 5,340,693 +0.18(+1.00%)
Jun 26, 2003 18.36 18.43 18.12 18.40 4,828,667 +0.13(+0.74%)
Jun 25, 2003 17.92 18.45 17.86 18.27 9,669,400 +0.37(+2.06%)
Jun 24, 2003 18.11 18.20 17.82 17.90 6,381,309 -0.15(-0.83%)
Jun 23, 2003 18.33 18.34 17.76 18.05 6,615,442 -0.23(-1.24%)
Jun 20, 2003 18.22 18.34 17.98 18.28 8,819,158 +0.14(+0.76%)
Jun 19, 2003 18.24 18.55 18.03 18.14 6,876,772 -0.14(-0.76%)
Jun 18, 2003 18.50 18.77 18.10 18.28 12,403,136 -0.58(-3.07%)
Jun 17, 2003 18.77 19.41 18.75 18.86 12,063,081 +0.15(+0.82%)
Jun 16, 2003 17.76 18.71 17.76 18.71 10,117,831 +0.97(+5.47%)
Jun 13, 2003 17.97 18.25 17.67 17.73 7,720,265 -0.30(-1.65%)
Jun 12, 2003 17.83 18.09 17.61 18.03 5,164,838 +0.23(+1.30%)
Jun 11, 2003 17.46 17.85 17.24 17.80 6,929,528 +0.32(+1.85%)
Jun 10, 2003 17.29 17.73 17.14 17.48 5,514,300 +0.16(+0.95%)
Jun 09, 2003 17.62 17.75 17.24 17.31 7,371,826 -0.38(-2.13%)
Jun 06, 2003 17.13 18.09 17.12 17.69 14,814,403 +0.67(+3.94%)
Jun 05, 2003 16.63 17.11 16.50 17.02 6,863,276 +0.36(+2.14%)
Jun 04, 2003 16.44 16.87 16.33 16.66 6,401,348 +0.22(+1.35%)
Jun 03, 2003 16.46 16.76 16.24 16.44 7,861,767 -0.00(-0.03%)
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.