Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 49.42 49.94 48.46 48.69 4,698,718 -0.84(-1.70%)
Aug 30, 2004 50.09 50.32 49.53 49.53 1,875,315 -0.64(-1.27%)
Aug 27, 2004 50.83 50.92 49.93 50.17 1,847,097 -0.66(-1.29%)
Aug 26, 2004 50.73 50.97 49.99 50.82 1,887,278 -0.06(-0.12%)
Aug 25, 2004 50.78 50.93 49.74 50.88 3,738,669 +1.27(+2.56%)
Aug 24, 2004 49.74 50.06 49.10 49.61 2,190,424 -0.06(-0.12%)
Aug 23, 2004 48.93 50.04 48.73 49.67 3,310,072 +0.75(+1.54%)
Aug 20, 2004 48.28 49.12 47.89 48.91 3,674,359 +0.93(+1.94%)
Aug 19, 2004 48.30 48.62 47.68 47.98 2,593,563 -0.43(-0.89%)
Aug 18, 2004 47.29 48.95 46.75 48.41 4,673,771 +1.11(+2.34%)
Aug 17, 2004 47.63 48.50 46.95 47.31 3,739,692 -0.36(-0.76%)
Aug 16, 2004 47.36 47.82 46.80 47.67 2,513,099 +0.41(+0.87%)
Aug 13, 2004 47.09 47.54 46.93 47.26 1,901,080 +0.20(+0.42%)
Aug 12, 2004 46.64 47.87 46.59 47.06 3,078,699 -0.67(-1.39%)
Aug 11, 2004 46.72 47.86 46.29 47.73 4,904,428 +0.15(+0.31%)
Aug 10, 2004 46.56 47.79 46.29 47.58 3,301,484 +1.21(+2.62%)
Aug 09, 2004 46.03 46.83 45.97 46.37 2,117,424 +0.32(+0.70%)
Aug 06, 2004 46.88 47.04 45.43 46.05 4,162,358 -0.87(-1.86%)
Aug 05, 2004 47.91 48.09 46.68 46.92 4,913,426 -1.10(-2.28%)
Aug 04, 2004 47.98 48.25 47.62 48.01 2,484,573 +0.08(+0.16%)
Aug 03, 2004 47.98 48.33 47.28 47.94 4,352,324 +0.01(+0.02%)
Aug 02, 2004 48.85 48.91 47.76 47.93 4,257,341 -1.11(-2.25%)
Jul 30, 2004 48.61 49.17 48.48 49.03 3,564,552 -0.19(-0.38%)
Jul 29, 2004 49.42 49.67 48.85 49.22 3,066,533 +0.18(+0.36%)
Jul 28, 2004 49.38 49.63 48.23 49.04 6,330,597 -0.62(-1.24%)
Jul 27, 2004 49.82 49.88 48.80 49.66 4,509,878 +0.39(+0.79%)
Jul 26, 2004 49.06 49.69 48.77 49.27 5,178,538 +0.53(+1.08%)
Jul 23, 2004 48.95 49.06 47.03 48.74 15,345,446 -2.76(-5.36%)
Jul 22, 2004 51.79 51.84 50.31 51.50 3,957,773 -0.23(-0.45%)
Jul 21, 2004 51.93 52.94 51.43 51.73 5,260,638 +0.41(+0.80%)
Jul 20, 2004 50.49 51.49 50.04 51.32 2,625,667 +0.87(+1.73%)
Jul 19, 2004 51.10 51.74 50.34 50.45 3,489,097 -0.46(-0.90%)
Jul 16, 2004 52.03 52.13 50.87 50.91 3,049,049 -0.81(-1.57%)
Jul 15, 2004 51.45 52.07 51.18 51.72 3,099,046 +0.37(+0.72%)
Jul 14, 2004 51.71 52.24 51.15 51.35 2,318,329 -0.42(-0.81%)
Jul 13, 2004 53.02 53.25 51.25 51.77 4,416,327 -0.97(-1.84%)
Jul 12, 2004 52.39 53.39 52.02 52.74 3,784,780 +0.15(+0.28%)
Jul 09, 2004 51.69 52.69 51.45 52.59 5,430,973 +1.64(+3.23%)
Jul 08, 2004 51.61 52.13 50.87 50.95 3,540,934 -0.91(-1.75%)
Jul 07, 2004 51.59 52.35 51.44 51.86 3,454,642 +0.21(+0.40%)
Jul 06, 2004 52.06 52.42 50.68 51.65 2,838,023 -0.39(-0.75%)
Jul 02, 2004 52.67 52.67 51.52 52.04 1,883,904 -0.28(-0.54%)
Jul 01, 2004 53.79 53.80 51.79 52.33 4,103,365 -1.03(-1.92%)
Jun 30, 2004 52.93 53.45 52.19 53.35 2,098,611 +0.54(+1.02%)
Jun 29, 2004 51.89 53.29 51.87 52.82 3,728,343 +0.70(+1.35%)
Jun 28, 2004 52.28 52.87 51.79 52.11 2,428,443 +0.03(+0.06%)
Jun 25, 2004 50.32 52.09 50.27 52.08 5,579,223 +1.90(+3.78%)
Jun 24, 2004 50.50 51.03 50.05 50.19 1,816,936 -0.34(-0.68%)
Jun 23, 2004 49.83 50.60 49.33 50.53 2,442,859 +0.68(+1.37%)
Jun 22, 2004 49.85 49.86 49.23 49.84 3,374,689 -0.28(-0.57%)
Jun 21, 2004 50.68 51.06 50.07 50.13 1,458,170 -0.43(-0.85%)
Jun 18, 2004 50.44 51.54 49.92 50.56 3,125,117 +0.04(+0.08%)
Jun 17, 2004 50.93 51.15 50.22 50.52 2,087,671 -0.61(-1.19%)
Jun 16, 2004 50.84 51.49 50.32 51.12 1,630,447 +0.48(+0.95%)
Jun 15, 2004 50.52 51.20 50.13 50.64 1,964,061 +0.56(+1.11%)
Jun 14, 2004 50.97 51.12 49.78 50.09 2,926,973 -1.01(-1.97%)
Jun 10, 2004 51.54 52.21 50.89 51.09 3,015,719 -0.40(-0.78%)
Jun 09, 2004 51.65 52.02 51.18 51.50 2,027,962 -0.24(-0.47%)
Jun 08, 2004 50.84 51.84 50.84 51.74 2,246,248 +0.23(+0.46%)
Jun 07, 2004 50.69 51.65 50.17 51.51 2,751,015 +1.12(+2.23%)
Jun 04, 2004 50.65 50.82 49.88 50.38 2,132,044 +0.15(+0.29%)
Jun 03, 2004 49.29 50.87 49.14 50.23 3,721,799 +0.77(+1.56%)
Jun 02, 2004 50.17 50.22 49.14 49.46 2,884,543 -0.65(-1.29%)
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.