Skip to main content

Electronic Arts (NQ: EA )

140.79 -1.80 (-1.26%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 43.99 44.40 42.83 43.26 3,645,840 -1.12(-2.53%)
Nov 26, 2003 42.89 44.56 42.85 44.38 6,468,088 +1.71(+4.01%)
Nov 25, 2003 43.03 43.58 42.40 42.67 5,823,232 -0.06(-0.14%)
Nov 24, 2003 41.63 42.90 41.37 42.73 10,336,641 -0.46(-1.06%)
Nov 21, 2003 43.52 43.74 42.91 43.19 6,336,757 -0.09(-0.20%)
Nov 20, 2003 43.11 43.67 42.95 43.28 9,560,877 +0.15(+0.34%)
Nov 19, 2003 45.25 45.37 42.66 43.13 14,808,431 -1.78(-3.96%)
Nov 18, 2003 47.44 47.48 44.80 44.91 8,931,795 +21.22(+89.56%)
Nov 17, 2003 24.26 24.39 23.52 23.69 7,144,742 -0.78(-3.18%)
Nov 14, 2003 24.52 24.87 24.45 24.47 7,773,432 -0.53(-2.12%)
Nov 13, 2003 25.07 25.25 24.86 25.00 4,677,530 -0.09(-0.37%)
Nov 12, 2003 24.43 25.28 24.41 25.09 5,393,473 +0.82(+3.37%)
Nov 11, 2003 24.38 24.50 24.16 24.28 4,566,406 +0.04(+0.17%)
Nov 10, 2003 24.39 24.71 24.16 24.23 4,689,318 -0.24(-0.99%)
Nov 07, 2003 24.50 24.88 24.39 24.48 4,329,384 -0.02(-0.08%)
Nov 06, 2003 24.45 24.63 24.28 24.50 4,591,089 -0.03(-0.11%)
Nov 05, 2003 24.32 24.70 23.97 24.52 5,184,777 +0.24(+0.98%)
Nov 04, 2003 24.20 24.61 24.15 24.29 5,846,151 +0.20(+0.81%)
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.