Skip to main content

Electronic Arts (NQ: EA )

130.20 +1.24 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.63 50.12 49.05 49.47 2,360,048 +0.00(+0.00%)
Oct 30, 2003 50.25 50.76 49.41 49.47 2,572,809 -0.78(-1.55%)
Oct 29, 2003 49.29 50.56 49.16 50.25 3,939,421 +1.03(+2.10%)
Oct 28, 2003 48.92 49.26 48.05 49.22 3,953,534 +0.34(+0.69%)
Oct 27, 2003 48.92 49.31 48.41 48.88 2,500,200 +0.10(+0.19%)
Oct 24, 2003 49.00 49.10 47.85 48.78 5,093,800 -0.22(-0.45%)
Oct 23, 2003 48.33 49.20 47.58 49.01 8,696,200 -1.96(-3.86%)
Oct 22, 2003 51.83 52.24 50.84 50.97 4,183,100 -1.35(-2.58%)
Oct 21, 2003 51.84 52.88 51.54 52.32 2,759,906 +0.42(+0.81%)
Oct 20, 2003 51.50 52.04 51.29 51.90 2,318,367 +0.38(+0.74%)
Oct 17, 2003 52.30 52.49 51.22 51.52 1,894,599 -0.92(-1.75%)
Oct 16, 2003 51.79 52.45 51.51 52.44 1,628,595 +0.65(+1.25%)
Oct 15, 2003 52.05 52.36 51.31 51.79 2,954,721 +0.27(+0.51%)
Oct 14, 2003 51.13 51.77 51.00 51.52 2,074,491 +0.34(+0.67%)
Oct 13, 2003 51.38 51.49 50.77 51.18 1,526,409 +0.38(+0.75%)
Oct 10, 2003 50.00 51.33 49.84 50.80 2,659,786 +0.87(+1.74%)
Oct 09, 2003 50.35 50.87 49.59 49.93 3,495,260 +0.00(+0.00%)
Oct 08, 2003 49.99 50.20 49.53 49.93 2,031,627 +0.05(+0.11%)
Oct 07, 2003 49.74 50.31 49.24 49.88 2,842,308 +0.09(+0.18%)
Oct 06, 2003 49.22 50.10 49.13 49.78 2,159,501 +0.64(+1.31%)
Oct 03, 2003 48.84 49.97 48.70 49.14 4,160,468 +0.88(+1.83%)
Oct 02, 2003 47.35 48.45 47.27 48.26 3,531,993 +0.81(+1.71%)
Oct 01, 2003 46.13 47.47 45.96 47.45 3,347,911 +1.35(+2.94%)
Sep 30, 2003 46.38 46.62 45.51 46.09 4,027,781 -0.52(-1.13%)
Sep 29, 2003 46.05 46.99 46.01 46.62 3,234,345 +0.73(+1.58%)
Sep 26, 2003 46.81 47.37 45.76 45.89 4,165,320 -0.92(-1.97%)
Sep 25, 2003 46.76 47.82 46.40 46.81 3,334,410 +0.00(+0.00%)
Sep 24, 2003 47.62 48.50 46.77 46.81 3,386,989 -1.24(-2.58%)
Sep 23, 2003 47.20 48.08 46.72 48.05 2,956,300 +0.95(+2.02%)
Sep 22, 2003 46.76 47.23 46.61 47.10 1,881,759 -0.27(-0.58%)
Sep 19, 2003 47.37 47.62 46.85 47.38 2,574,671 -0.05(-0.11%)
Sep 18, 2003 47.32 47.44 46.89 47.42 2,173,325 +0.30(+0.64%)
Sep 17, 2003 46.12 47.47 45.82 47.12 3,972,500 +0.55(+1.19%)
Sep 16, 2003 44.44 46.57 44.38 46.57 4,166,328 +2.17(+4.89%)
Sep 15, 2003 44.77 44.94 44.28 44.40 1,757,000 -0.23(-0.53%)
Sep 12, 2003 44.47 44.75 43.75 44.63 3,001,800 -0.33(-0.72%)
Sep 11, 2003 45.05 45.42 44.13 44.96 2,306,200 +0.04(+0.09%)
Sep 10, 2003 44.80 45.23 44.62 44.92 2,543,900 -0.13(-0.29%)
Sep 09, 2003 45.33 45.33 44.55 45.05 1,915,500 -0.29(-0.64%)
Sep 08, 2003 44.34 45.44 44.33 45.34 1,566,200 +0.97(+2.17%)
Sep 05, 2003 44.81 44.94 44.24 44.38 2,316,400 -0.70(-1.55%)
Sep 04, 2003 45.54 45.60 45.04 45.08 2,242,200 -0.48(-1.06%)
Sep 03, 2003 45.66 46.00 45.35 45.56 3,499,700 +0.05(+0.12%)
Sep 02, 2003 44.90 45.70 44.52 45.51 2,562,100 +0.52(+1.16%)
Aug 29, 2003 44.28 45.23 44.20 44.98 1,920,300 +0.45(+1.02%)
Aug 28, 2003 43.59 44.53 43.57 44.53 1,833,300 +1.09(+2.51%)
Aug 27, 2003 44.12 44.17 43.24 43.44 2,311,200 -0.82(-1.84%)
Aug 26, 2003 43.68 44.28 43.10 44.26 2,355,100 +0.07(+0.15%)
Aug 25, 2003 44.36 44.44 43.89 44.19 1,392,300 -0.23(-0.53%)
Aug 22, 2003 44.95 45.00 44.27 44.42 1,891,300 -0.01(-0.02%)
Aug 21, 2003 44.69 44.91 43.73 44.44 3,494,800 -0.05(-0.11%)
Aug 20, 2003 44.02 44.72 43.98 44.48 1,626,800 +0.09(+0.19%)
Aug 19, 2003 43.73 44.55 43.28 44.40 3,320,500 +0.96(+2.21%)
Aug 18, 2003 43.12 43.51 42.74 43.44 2,548,600 +0.39(+0.91%)
Aug 15, 2003 43.23 43.25 42.83 43.05 1,407,200 -0.21(-0.49%)
Aug 14, 2003 42.55 44.00 42.43 43.26 3,742,700 +0.77(+1.82%)
Aug 13, 2003 42.83 43.02 42.35 42.48 1,954,500 -0.62(-1.43%)
Aug 12, 2003 42.50 43.12 42.16 43.10 1,985,500 +0.46(+1.08%)
Aug 11, 2003 41.90 43.15 41.80 42.64 2,250,200 +0.91(+2.19%)
Aug 08, 2003 41.33 41.92 41.29 41.73 1,537,600 +0.51(+1.24%)
Aug 07, 2003 41.28 41.59 40.69 41.22 1,903,300 -0.07(-0.17%)
Aug 06, 2003 41.50 41.83 41.09 41.28 2,289,600 -0.29(-0.69%)
Aug 05, 2003 42.33 42.40 41.40 41.57 1,736,800 -0.91(-2.13%)
Aug 04, 2003 41.75 42.60 41.26 42.48 2,995,100 +0.73(+1.75%)
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.