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 (%)
Nov 29, 2002 33.55 33.89 33.23 33.28 2,411,694 -0.15(-0.44%)
Nov 27, 2002 33.33 33.85 33.27 33.42 5,995,994 +0.20(+0.61%)
Nov 26, 2002 33.32 33.67 28.71 33.22 6,587,600 -0.27(-0.81%)
Nov 25, 2002 32.89 33.56 32.73 33.49 7,871,349 +0.55(+1.67%)
Nov 22, 2002 32.80 33.21 32.45 32.94 5,945,827 -0.16(-0.47%)
Nov 21, 2002 32.56 33.17 32.49 33.10 9,036,818 +0.96(+2.97%)
Nov 20, 2002 31.26 32.38 31.26 32.14 6,715,465 +0.90(+2.87%)
Nov 19, 2002 31.67 31.84 31.09 31.25 8,147,676 -0.65(-2.03%)
Nov 18, 2002 32.78 32.85 31.61 31.89 10,534,287 -0.86(-2.62%)
Nov 15, 2002 33.10 33.25 31.96 32.75 9,735,895 -0.21(-0.64%)
Nov 14, 2002 32.31 33.02 32.27 32.96 8,387,499 +0.98(+3.05%)
Nov 13, 2002 32.02 32.78 31.68 31.99 11,346,750 -0.30(-0.93%)
Nov 12, 2002 31.25 32.64 31.25 32.29 11,118,551 +1.13(+3.64%)
Nov 11, 2002 31.53 31.53 30.82 31.15 6,413,850 -0.29(-0.94%)
Nov 08, 2002 31.47 31.93 31.07 31.45 7,710,243 -0.20(-0.62%)
Nov 07, 2002 32.48 32.48 31.47 31.64 8,397,288 -1.08(-3.31%)
Nov 06, 2002 32.22 32.76 31.90 32.73 7,807,518 +0.75(+2.35%)
Nov 05, 2002 32.01 32.63 31.64 31.98 7,935,791 -0.27(-0.85%)
Nov 04, 2002 32.46 33.34 32.14 32.25 9,820,526 -0.15(-0.47%)
Nov 01, 2002 31.86 32.63 31.26 32.40 8,525,561 +0.47(+1.47%)
Oct 31, 2002 32.12 32.73 31.54 31.93 10,980,897 -0.17(-0.53%)
Oct 30, 2002 31.44 32.44 30.82 32.10 14,577,637 +0.99(+3.18%)
Oct 29, 2002 31.04 31.25 30.06 31.11 17,587,258 +0.19(+0.62%)
Oct 28, 2002 33.24 33.32 30.60 30.92 21,380,588 -2.23(-6.73%)
Oct 25, 2002 32.78 33.21 31.51 33.15 27,338,340 +0.86(+2.67%)
Oct 24, 2002 33.34 33.82 32.14 32.29 20,626,042 -1.03(-3.09%)
Oct 23, 2002 32.65 33.49 32.51 33.32 15,385,069 +0.66(+2.03%)
Oct 22, 2002 33.01 33.56 32.26 32.66 37,667,836 -2.72(-7.68%)
Oct 21, 2002 34.37 35.52 34.10 35.37 11,580,863 +0.98(+2.85%)
Oct 18, 2002 33.81 34.52 33.37 34.39 9,299,685 +0.40(+1.18%)
Oct 17, 2002 33.89 34.23 33.71 33.99 6,804,175 +0.57(+1.70%)
Oct 16, 2002 33.09 33.65 32.85 33.42 6,116,110 +0.05(+0.16%)
Oct 15, 2002 34.00 34.32 32.93 33.37 12,286,466 +0.13(+0.38%)
Oct 14, 2002 32.61 33.32 32.46 33.24 7,074,180 +0.09(+0.28%)
Oct 11, 2002 32.94 33.46 32.66 33.15 9,463,442 +0.53(+1.62%)
Oct 10, 2002 31.94 32.91 31.62 32.62 10,625,036 +0.88(+2.77%)
Oct 09, 2002 31.47 32.41 31.26 31.74 12,284,835 +0.03(+0.11%)
Oct 08, 2002 30.75 32.04 30.75 31.71 14,389,408 +1.00(+3.24%)
Oct 07, 2002 30.67 30.98 29.82 30.71 15,930,723 -0.16(-0.52%)
Oct 04, 2002 32.44 32.62 30.60 30.87 17,324,594 -1.49(-4.61%)
Oct 03, 2002 32.65 33.10 32.16 32.36 9,270,727 -0.23(-0.71%)
Oct 02, 2002 32.54 33.10 32.27 32.59 9,625,160 -0.06(-0.18%)
Oct 01, 2002 31.99 32.71 31.43 32.65 14,754,650 +0.31(+0.96%)
Sep 30, 2002 33.11 33.11 32.29 32.34 11,972,820 -0.87(-2.61%)
Sep 27, 2002 32.58 33.83 32.49 33.21 13,047,947 +0.31(+0.95%)
Sep 26, 2002 32.61 33.10 32.58 32.90 11,101,012 +0.67(+2.09%)
Sep 25, 2002 31.60 32.64 31.51 32.23 9,659,624 +0.71(+2.26%)
Sep 24, 2002 30.70 31.79 30.41 31.52 8,438,279 +0.46(+1.48%)
Sep 23, 2002 31.21 31.43 30.67 31.05 6,507,251 -0.25(-0.78%)
Sep 20, 2002 30.85 31.48 30.77 31.30 7,202,861 +0.48(+1.56%)
Sep 19, 2002 30.57 31.15 30.47 30.82 6,397,332 -0.20(-0.65%)
Sep 18, 2002 30.89 31.31 30.57 31.02 6,100,407 -0.04(-0.14%)
Sep 17, 2002 31.44 31.70 30.94 31.06 5,530,419 -0.05(-0.16%)
Sep 16, 2002 30.55 31.27 30.52 31.11 4,230,559 +0.30(+0.99%)
Sep 13, 2002 30.34 31.29 30.28 30.81 6,192,177 +0.31(+1.03%)
Sep 12, 2002 30.84 30.98 30.43 30.50 5,174,228 -0.47(-1.52%)
Sep 11, 2002 31.76 32.21 30.77 30.97 5,916,257 -0.75(-2.37%)
Sep 10, 2002 31.18 31.87 31.14 31.72 530,731,776 +0.54(+1.73%)
Sep 09, 2002 30.61 31.47 30.36 31.18 4,673,845 +0.40(+1.29%)
Sep 06, 2002 29.78 31.04 29.75 30.78 8,024,093 +1.39(+4.72%)
Sep 05, 2002 29.28 29.65 28.84 29.39 10,640,535 -0.09(-0.30%)
Sep 04, 2002 30.23 30.43 28.76 29.48 14,629,232 -0.58(-1.92%)
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.