Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 53.02 53.20 51.89 52.70 4,483,230 -0.02(-0.04%)
Mar 30, 2004 52.75 53.67 52.18 52.72 5,972,440 -0.11(-0.20%)
Mar 29, 2004 51.41 52.94 51.03 52.83 7,633,055 +2.05(+4.04%)
Mar 26, 2004 49.38 51.17 49.28 50.78 8,602,953 +1.72(+3.50%)
Mar 25, 2004 47.15 49.39 47.00 49.07 6,071,143 +2.19(+4.67%)
Mar 24, 2004 47.37 47.63 46.38 46.88 3,278,811 -0.07(-0.15%)
Mar 23, 2004 47.65 48.24 46.55 46.95 3,260,865 -0.44(-0.93%)
Mar 22, 2004 47.50 48.10 46.47 47.39 2,926,621 -0.47(-0.98%)
Mar 19, 2004 47.43 49.34 46.45 47.86 6,337,172 +0.40(+0.85%)
Mar 18, 2004 47.08 47.56 46.44 47.46 2,564,948 +0.28(+0.60%)
Mar 17, 2004 45.86 47.25 45.81 47.17 2,614,606 +0.10(+0.21%)
Mar 16, 2004 46.87 47.13 45.70 47.07 4,358,322 +0.74(+1.59%)
Mar 15, 2004 46.23 46.88 46.09 46.34 3,901,210 +0.32(+0.70%)
Mar 12, 2004 44.81 46.06 44.76 46.02 2,929,578 +1.14(+2.53%)
Mar 11, 2004 44.31 45.50 44.28 44.88 3,627,228 -0.23(-0.50%)
Mar 10, 2004 45.41 45.89 44.63 45.10 3,950,663 -0.38(-0.84%)
Mar 09, 2004 45.87 46.05 45.16 45.49 3,990,532 -0.11(-0.24%)
Mar 08, 2004 47.02 47.04 45.45 45.59 4,034,785 -1.02(-2.19%)
Mar 05, 2004 46.14 47.56 46.11 46.61 4,315,191 -0.01(-0.02%)
Mar 04, 2004 46.31 46.70 45.90 46.62 2,672,624 +0.02(+0.04%)
Mar 03, 2004 45.72 46.91 45.65 46.60 3,433,289 +0.78(+1.71%)
Mar 02, 2004 46.75 46.91 45.78 45.82 3,343,865 -0.91(-1.95%)
Mar 01, 2004 46.74 46.78 45.79 46.73 2,835,464 +0.48(+1.04%)
Feb 27, 2004 45.77 46.57 45.46 46.25 4,480,477 +0.33(+0.73%)
Feb 26, 2004 45.74 45.96 45.10 45.92 3,267,900 +0.24(+0.52%)
Feb 25, 2004 45.94 46.09 45.53 45.68 2,737,576 -0.10(-0.21%)
Feb 24, 2004 45.09 46.40 45.01 45.78 4,585,298 +0.74(+1.63%)
Feb 23, 2004 44.95 45.08 44.13 45.04 3,294,411 +0.25(+0.55%)
Feb 20, 2004 45.19 45.36 44.13 44.80 4,522,691 -0.40(-0.89%)
Feb 19, 2004 46.00 46.70 45.20 45.20 4,935,856 -0.56(-1.22%)
Feb 18, 2004 44.90 46.05 44.68 45.76 8,322,751 +1.73(+3.92%)
Feb 17, 2004 43.86 44.54 42.59 44.03 5,592,822 +0.46(+1.06%)
Feb 13, 2004 44.11 44.38 43.27 43.57 3,207,639 -0.61(-1.38%)
Feb 12, 2004 44.24 44.69 43.49 44.18 3,834,422 -0.36(-0.81%)
Feb 11, 2004 45.64 45.97 44.44 44.54 5,737,613 +0.63(+1.43%)
Feb 10, 2004 43.40 44.32 43.32 43.92 3,396,479 -0.07(-0.16%)
Feb 09, 2004 43.75 44.18 43.21 43.99 3,454,804 +0.22(+0.49%)
Feb 06, 2004 43.79 43.87 42.92 43.77 4,767,409 +0.52(+1.20%)
Feb 05, 2004 43.38 43.96 42.96 43.25 4,232,802 -0.07(-0.16%)
Feb 04, 2004 43.43 44.44 43.22 43.32 3,847,780 -0.35(-0.81%)
Feb 03, 2004 45.05 45.09 43.37 43.67 9,295,199 -0.87(-1.96%)
Feb 02, 2004 45.74 46.05 44.51 44.54 7,035,943 -1.41(-3.07%)
Jan 30, 2004 46.04 46.88 45.45 45.96 3,801,079 -0.08(-0.17%)
Jan 29, 2004 45.95 46.29 45.12 46.04 5,457,411 +0.62(+1.36%)
Jan 28, 2004 45.16 46.69 45.02 45.42 19,512,474 -2.18(-4.57%)
Jan 27, 2004 48.41 48.91 47.52 47.59 6,376,938 -0.87(-1.80%)
Jan 26, 2004 47.90 48.54 47.15 48.47 3,493,653 +0.28(+0.59%)
Jan 23, 2004 47.33 48.55 47.27 48.18 4,323,450 +0.68(+1.42%)
Jan 22, 2004 47.19 47.96 46.97 47.51 3,403,719 +0.68(+1.45%)
Jan 21, 2004 47.27 47.40 46.04 46.83 2,597,272 -0.10(-0.21%)
Jan 20, 2004 46.81 46.99 45.95 46.93 3,612,749 +0.19(+0.40%)
Jan 16, 2004 47.76 47.93 46.34 46.74 4,559,093 -0.74(-1.55%)
Jan 15, 2004 46.94 47.86 46.68 47.48 4,466,883 +0.23(+0.48%)
Jan 14, 2004 47.07 47.47 46.40 47.25 4,609,322 +1.30(+2.84%)
Jan 13, 2004 47.40 47.82 44.99 45.95 6,255,827 -2.07(-4.31%)
Jan 12, 2004 47.59 48.19 46.49 48.02 3,646,106 +0.81(+1.72%)
Jan 09, 2004 47.56 48.97 46.71 47.20 5,353,026 -0.98(-2.04%)
Jan 08, 2004 48.06 48.54 47.34 48.18 3,518,691 +0.47(+0.99%)
Jan 07, 2004 47.66 48.41 47.03 47.71 6,072,825 -0.22(-0.45%)
Jan 06, 2004 47.27 48.24 46.84 47.93 6,102,956 +1.02(+2.17%)
Jan 05, 2004 47.06 47.15 46.29 46.91 5,595,269 +0.20(+0.42%)
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.