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 28, 2004 50.05 50.18 49.44 49.72 2,314,063 -0.11(-0.22%)
May 27, 2004 48.91 50.46 48.65 49.82 4,886,391 +0.86(+1.76%)
May 26, 2004 48.90 49.72 48.60 48.96 3,265,842 -0.07(-0.14%)
May 25, 2004 47.44 49.15 46.38 49.03 5,685,726 +1.61(+3.40%)
May 24, 2004 48.05 48.22 47.17 47.42 3,360,723 -0.23(-0.49%)
May 21, 2004 47.91 47.94 47.28 47.65 3,255,413 +0.41(+0.87%)
May 20, 2004 47.14 47.83 47.07 47.24 5,695,133 +0.31(+0.67%)
May 19, 2004 48.55 49.35 46.72 46.93 6,906,711 -1.58(-3.27%)
May 18, 2004 49.43 49.54 48.20 48.51 4,620,355 -0.59(-1.20%)
May 17, 2004 49.43 49.59 48.84 49.10 2,939,585 -0.82(-1.65%)
May 14, 2004 49.74 50.72 48.47 49.92 3,345,898 +0.31(+0.63%)
May 13, 2004 49.72 50.29 49.35 49.61 4,517,499 +0.04(+0.08%)
May 12, 2004 48.97 49.98 47.39 49.57 5,736,132 +0.30(+0.62%)
May 11, 2004 51.11 51.30 48.58 49.27 6,700,589 -1.56(-3.08%)
May 10, 2004 50.42 51.30 50.01 50.83 4,233,162 +0.09(+0.17%)
May 07, 2004 50.24 51.10 49.94 50.74 4,421,186 +0.46(+0.91%)
May 06, 2004 49.75 50.61 49.57 50.28 3,538,217 +0.48(+0.96%)
May 05, 2004 49.14 50.00 48.66 49.80 2,226,032 +0.72(+1.47%)
May 04, 2004 48.81 49.57 48.56 49.08 3,302,547 +0.28(+0.58%)
May 03, 2004 49.86 49.87 48.47 48.80 4,351,354 -0.71(-1.44%)
Apr 30, 2004 50.37 51.17 49.15 49.51 6,222,501 +0.66(+1.34%)
Apr 29, 2004 49.49 49.49 47.88 48.85 5,871,604 -0.84(-1.69%)
Apr 28, 2004 49.99 50.52 49.53 49.70 3,467,260 -0.38(-0.76%)
Apr 27, 2004 50.22 50.42 48.98 50.08 5,494,430 -0.39(-0.78%)
Apr 26, 2004 51.75 51.77 50.26 50.47 2,669,357 -1.23(-2.38%)
Apr 23, 2004 52.03 52.27 51.54 51.70 1,891,391 -0.58(-1.10%)
Apr 22, 2004 51.01 52.71 50.62 52.28 2,528,773 +1.21(+2.38%)
Apr 21, 2004 50.77 51.28 50.08 51.06 2,276,233 +0.24(+0.48%)
Apr 20, 2004 51.36 52.34 50.60 50.82 3,157,157 -0.20(-0.38%)
Apr 19, 2004 51.10 51.29 50.24 51.02 2,269,996 -0.22(-0.42%)
Apr 16, 2004 50.91 51.76 49.88 51.23 3,057,471 +0.78(+1.55%)
Apr 15, 2004 51.53 51.54 50.18 50.45 3,346,307 -0.66(-1.28%)
Apr 14, 2004 49.97 51.18 49.73 51.10 4,903,773 +0.37(+0.73%)
Apr 13, 2004 52.18 52.22 50.51 50.73 3,453,969 -1.25(-2.41%)
Apr 12, 2004 51.79 53.32 51.57 51.98 2,717,002 +0.08(+0.15%)
Apr 08, 2004 52.03 52.43 50.22 51.91 5,168,888 +0.04(+0.08%)
Apr 07, 2004 53.04 53.37 51.46 51.87 6,246,426 -1.80(-3.35%)
Apr 06, 2004 54.11 54.68 53.33 53.67 3,088,961 -0.48(-0.89%)
Apr 05, 2004 52.75 54.23 52.63 54.15 2,980,482 +1.15(+2.18%)
Apr 02, 2004 53.77 54.03 52.51 52.99 3,727,162 +0.74(+1.42%)
Apr 01, 2004 52.29 52.91 51.72 52.25 4,955,508 -0.31(-0.60%)
Mar 31, 2004 52.87 53.06 51.75 52.56 4,495,415 -0.02(-0.04%)
Mar 30, 2004 52.61 53.53 52.04 52.58 5,988,672 -0.11(-0.20%)
Mar 29, 2004 51.27 52.80 50.89 52.69 7,653,799 +2.04(+4.04%)
Mar 26, 2004 49.25 51.04 49.15 50.64 8,626,334 +1.71(+3.50%)
Mar 25, 2004 47.03 49.26 46.87 48.93 6,087,643 +2.18(+4.67%)
Mar 24, 2004 47.24 47.50 46.25 46.75 3,287,722 -0.07(-0.15%)
Mar 23, 2004 47.52 48.11 46.43 46.82 3,269,727 -0.44(-0.93%)
Mar 22, 2004 47.37 47.97 46.34 47.26 2,934,575 -0.47(-0.98%)
Mar 19, 2004 47.30 49.21 46.32 47.73 6,354,395 +0.40(+0.85%)
Mar 18, 2004 46.96 47.44 46.31 47.33 2,571,919 +0.28(+0.60%)
Mar 17, 2004 45.73 47.12 45.69 47.04 2,621,712 +0.10(+0.21%)
Mar 16, 2004 46.74 47.01 45.58 46.95 4,370,167 +0.73(+1.59%)
Mar 15, 2004 46.11 46.75 45.97 46.21 3,911,812 +0.32(+0.70%)
Mar 12, 2004 44.69 45.94 44.64 45.89 2,937,540 +1.13(+2.53%)
Mar 11, 2004 44.19 45.37 44.16 44.76 3,637,086 -0.22(-0.50%)
Mar 10, 2004 45.28 45.76 44.51 44.98 3,961,400 -0.38(-0.84%)
Mar 09, 2004 45.74 45.93 45.04 45.36 4,001,377 -0.11(-0.24%)
Mar 08, 2004 46.89 46.91 45.32 45.47 4,045,750 -1.02(-2.19%)
Mar 05, 2004 46.02 47.44 45.99 46.49 4,326,918 -0.01(-0.02%)
Mar 04, 2004 46.18 46.58 45.77 46.50 2,679,888 +0.02(+0.04%)
Mar 03, 2004 45.60 46.78 45.53 46.48 3,442,620 +0.78(+1.71%)
Mar 02, 2004 46.62 46.78 45.66 45.70 3,352,953 -0.91(-1.95%)
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.