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 (%)
May 30, 2003 16.62 16.77 16.54 16.76 6,029,393 +0.11(+0.65%)
May 29, 2003 16.47 16.82 16.39 16.65 9,697,823 +0.05(+0.29%)
May 28, 2003 16.03 16.66 15.97 16.61 10,196,148 +0.56(+3.52%)
May 27, 2003 15.37 16.17 15.29 16.04 10,251,359 +0.59(+3.83%)
May 23, 2003 15.46 15.54 15.36 15.45 3,193,619 -0.07(-0.46%)
May 22, 2003 15.18 15.65 15.16 15.52 5,763,156 +0.28(+1.86%)
May 21, 2003 14.90 15.28 14.88 15.24 7,699,612 +0.41(+2.75%)
May 20, 2003 14.87 14.96 14.73 14.83 5,605,908 +0.06(+0.41%)
May 19, 2003 15.16 15.17 14.75 14.77 4,315,619 -0.43(-2.85%)
May 16, 2003 15.33 15.43 15.19 15.20 4,224,010 -0.13(-0.85%)
May 15, 2003 15.17 15.48 15.16 15.33 8,148,862 +0.22(+1.44%)
May 14, 2003 14.81 15.16 14.62 15.11 10,894,050 +0.38(+2.61%)
May 13, 2003 14.93 15.00 14.69 14.73 8,481,556 -0.34(-2.22%)
May 12, 2003 15.06 15.18 14.65 15.06 8,894,204 +0.01(+0.08%)
May 09, 2003 15.14 15.16 14.90 15.05 6,872,682 -0.06(-0.39%)
May 08, 2003 15.10 15.47 15.04 15.11 8,589,319 -0.20(-1.29%)
May 07, 2003 15.46 15.65 15.11 15.31 25,676,554 +0.21(+1.39%)
May 06, 2003 15.28 15.50 14.97 15.10 10,779,744 -0.10(-0.64%)
May 05, 2003 15.16 15.47 15.07 15.19 7,597,780 +0.09(+0.58%)
May 02, 2003 14.40 15.21 14.38 15.11 7,452,596 +0.69(+4.78%)
May 01, 2003 14.46 14.52 14.26 14.42 5,054,826 -0.04(-0.30%)
Apr 30, 2003 14.49 14.59 14.35 14.46 4,675,714 -0.10(-0.66%)
Apr 29, 2003 14.71 14.89 14.38 14.56 7,688,366 -0.33(-2.22%)
Apr 28, 2003 14.56 14.93 14.56 14.89 5,338,853 +0.34(+2.37%)
Apr 25, 2003 14.55 14.63 14.38 14.54 4,007,667 -0.13(-0.87%)
Apr 24, 2003 14.76 14.88 14.57 14.67 5,931,650 -0.24(-1.64%)
Apr 23, 2003 15.04 15.05 14.75 14.91 5,522,070 -0.15(-1.02%)
Apr 22, 2003 14.77 15.13 14.70 15.07 7,339,108 +0.27(+1.83%)
Apr 21, 2003 14.72 14.88 14.47 14.80 4,036,908 +0.13(+0.87%)
Apr 17, 2003 14.40 14.79 14.24 14.67 4,885,923 +0.26(+1.78%)
Apr 16, 2003 14.43 14.65 14.34 14.41 3,933,235 -0.04(-0.29%)
Apr 15, 2003 14.38 14.57 14.20 14.45 3,984,969 +0.07(+0.49%)
Apr 14, 2003 14.22 14.45 14.12 14.38 4,577,357 +0.17(+1.19%)
Apr 11, 2003 14.12 14.36 14.03 14.21 5,067,913 +0.14(+0.99%)
Apr 10, 2003 14.03 14.10 13.86 14.07 3,634,076 +0.10(+0.72%)
Apr 09, 2003 14.19 14.35 13.74 13.97 9,658,153 -0.20(-1.42%)
Apr 08, 2003 14.45 14.48 14.11 14.17 7,685,912 -0.34(-2.32%)
Apr 07, 2003 14.73 14.89 14.41 14.51 5,687,292 +0.11(+0.78%)
Apr 04, 2003 14.62 14.65 14.19 14.40 6,175,394 -0.19(-1.32%)
Apr 03, 2003 14.68 14.71 14.41 14.59 7,587,964 -0.19(-1.27%)
Apr 02, 2003 14.56 14.94 14.54 14.78 9,289,061 +0.38(+2.61%)
Apr 01, 2003 14.27 14.42 14.13 14.40 5,670,320 +0.07(+0.46%)
Mar 31, 2003 14.33 14.43 14.05 14.34 8,270,895 -0.27(-1.86%)
Mar 28, 2003 14.48 14.69 14.46 14.61 6,102,377 -0.01(-0.05%)
Mar 27, 2003 14.44 14.78 14.27 14.62 8,384,277 +0.05(+0.37%)
Mar 26, 2003 14.31 14.67 14.24 14.56 6,722,804 +0.22(+1.52%)
Mar 25, 2003 14.04 14.54 13.94 14.35 6,464,497 +0.29(+2.05%)
Mar 24, 2003 14.32 14.37 13.96 14.06 6,573,549 -0.41(-2.81%)
Mar 21, 2003 14.64 14.67 14.38 14.46 8,246,290 +0.05(+0.34%)
Mar 20, 2003 14.26 14.60 14.09 14.41 6,797,091 +0.11(+0.77%)
Mar 19, 2003 14.25 14.35 14.05 14.30 5,875,088 +0.02(+0.12%)
Mar 18, 2003 14.28 14.42 14.14 14.29 6,502,907 -0.02(-0.17%)
Mar 17, 2003 13.80 14.52 13.73 14.31 11,463,153 +0.50(+3.63%)
Mar 14, 2003 13.90 14.20 13.71 13.81 8,317,540 -0.06(-0.46%)
Mar 13, 2003 13.27 13.93 13.22 13.87 8,823,861 +0.73(+5.56%)
Mar 12, 2003 12.97 13.20 12.89 13.14 4,582,471 +0.16(+1.26%)
Mar 11, 2003 13.08 13.14 12.94 12.98 3,211,818 -0.09(-0.65%)
Mar 10, 2003 13.17 13.31 13.00 13.06 3,489,302 -0.18(-1.33%)
Mar 07, 2003 13.06 13.36 13.03 13.24 5,431,279 +0.05(+0.39%)
Mar 06, 2003 12.88 13.28 12.84 13.19 7,715,153 +0.28(+2.18%)
Mar 05, 2003 12.74 12.94 12.68 12.91 4,655,265 +0.09(+0.71%)
Mar 04, 2003 12.75 12.86 12.60 12.82 5,183,855 +0.08(+0.61%)
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.