Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.66 16.81 16.58 16.81 6,013,050 +0.11(+0.65%)
May 29, 2003 16.52 16.87 16.43 16.70 9,671,537 +0.05(+0.29%)
May 28, 2003 16.07 16.70 16.01 16.65 10,168,512 +0.57(+3.52%)
May 27, 2003 15.41 16.22 15.34 16.08 10,223,573 +0.59(+3.83%)
May 23, 2003 15.50 15.58 15.40 15.49 3,184,963 -0.07(-0.46%)
May 22, 2003 15.23 15.69 15.20 15.56 5,747,535 +0.28(+1.86%)
May 21, 2003 14.94 15.33 14.92 15.28 7,678,743 +0.41(+2.75%)
May 20, 2003 14.91 15.01 14.77 14.87 5,590,713 +0.06(+0.41%)
May 19, 2003 15.20 15.21 14.79 14.81 4,303,921 -0.43(-2.85%)
May 16, 2003 15.37 15.47 15.23 15.24 4,212,561 -0.13(-0.85%)
May 15, 2003 15.21 15.53 15.20 15.37 8,126,775 +0.22(+1.44%)
May 14, 2003 14.85 15.20 14.66 15.15 10,864,522 +0.38(+2.61%)
May 13, 2003 14.97 15.04 14.73 14.77 8,458,567 -0.34(-2.22%)
May 12, 2003 15.10 15.22 14.69 15.10 8,870,096 +0.01(+0.08%)
May 09, 2003 15.18 15.20 14.94 15.09 6,854,054 -0.06(-0.39%)
May 08, 2003 15.14 15.51 15.08 15.15 8,566,038 -0.20(-1.29%)
May 07, 2003 15.50 15.69 15.15 15.35 25,606,958 +0.21(+1.39%)
May 06, 2003 15.32 15.54 15.02 15.14 10,750,525 -0.10(-0.64%)
May 05, 2003 15.20 15.51 15.12 15.24 7,577,186 +0.09(+0.58%)
May 02, 2003 14.44 15.25 14.42 15.15 7,432,396 +0.69(+4.78%)
May 01, 2003 14.50 14.56 14.30 14.46 5,041,125 -0.04(-0.30%)
Apr 30, 2003 14.53 14.63 14.39 14.50 4,663,040 -0.10(-0.66%)
Apr 29, 2003 14.75 14.93 14.42 14.60 7,667,527 -0.33(-2.22%)
Apr 28, 2003 14.60 14.97 14.60 14.93 5,324,382 +0.35(+2.37%)
Apr 25, 2003 14.59 14.67 14.42 14.58 3,996,804 -0.13(-0.87%)
Apr 24, 2003 14.80 14.92 14.61 14.71 5,915,572 -0.25(-1.64%)
Apr 23, 2003 15.08 15.09 14.79 14.95 5,507,103 -0.15(-1.02%)
Apr 22, 2003 14.81 15.17 14.74 15.11 7,319,216 +0.27(+1.83%)
Apr 21, 2003 14.76 14.92 14.51 14.84 4,025,966 +0.13(+0.87%)
Apr 17, 2003 14.44 14.83 14.28 14.71 4,872,679 +0.26(+1.78%)
Apr 16, 2003 14.47 14.69 14.38 14.45 3,922,574 -0.04(-0.29%)
Apr 15, 2003 14.42 14.61 14.24 14.49 3,974,168 +0.07(+0.49%)
Apr 14, 2003 14.26 14.49 14.16 14.42 4,564,951 +0.17(+1.19%)
Apr 11, 2003 14.16 14.40 14.07 14.25 5,054,176 +0.14(+0.99%)
Apr 10, 2003 14.07 14.14 13.90 14.11 3,624,226 +0.10(+0.72%)
Apr 09, 2003 14.23 14.39 13.78 14.01 9,631,975 -0.20(-1.41%)
Apr 08, 2003 14.49 14.52 14.15 14.21 7,665,079 -0.34(-2.32%)
Apr 07, 2003 14.77 14.93 14.45 14.55 5,671,877 +0.11(+0.78%)
Apr 04, 2003 14.66 14.69 14.23 14.44 6,158,656 -0.19(-1.32%)
Apr 03, 2003 14.72 14.75 14.45 14.63 7,567,397 -0.19(-1.27%)
Apr 02, 2003 14.60 14.98 14.58 14.82 9,263,883 +0.38(+2.61%)
Apr 01, 2003 14.31 14.46 14.17 14.44 5,654,951 +0.07(+0.46%)
Mar 31, 2003 14.37 14.47 14.08 14.38 8,248,477 -0.27(-1.86%)
Mar 28, 2003 14.51 14.73 14.50 14.65 6,085,837 -0.01(-0.05%)
Mar 27, 2003 14.48 14.82 14.31 14.66 8,361,552 +0.05(+0.37%)
Mar 26, 2003 14.35 14.71 14.28 14.60 6,704,582 +0.22(+1.52%)
Mar 25, 2003 14.08 14.58 13.98 14.38 6,446,975 +0.29(+2.05%)
Mar 24, 2003 14.36 14.40 14.00 14.10 6,555,732 -0.41(-2.81%)
Mar 21, 2003 14.68 14.71 14.42 14.50 8,223,939 +0.05(+0.34%)
Mar 20, 2003 14.30 14.64 14.13 14.45 6,778,667 +0.11(+0.77%)
Mar 19, 2003 14.29 14.39 14.09 14.34 5,859,164 +0.02(+0.12%)
Mar 18, 2003 14.32 14.46 14.18 14.33 6,485,281 -0.02(-0.17%)
Mar 17, 2003 13.83 14.56 13.77 14.35 11,432,083 +0.50(+3.63%)
Mar 14, 2003 13.94 14.24 13.74 13.85 8,294,996 -0.06(-0.46%)
Mar 13, 2003 13.31 13.96 13.25 13.91 8,799,945 +0.73(+5.56%)
Mar 12, 2003 13.00 13.23 12.92 13.18 4,570,051 +0.16(+1.26%)
Mar 11, 2003 13.12 13.17 12.98 13.01 3,203,113 -0.09(-0.65%)
Mar 10, 2003 13.21 13.35 13.03 13.10 3,479,844 -0.18(-1.33%)
Mar 07, 2003 13.10 13.39 13.07 13.28 5,416,558 +0.05(+0.39%)
Mar 06, 2003 12.92 13.31 12.87 13.23 7,694,241 +0.28(+2.18%)
Mar 05, 2003 12.78 12.98 12.72 12.94 4,642,648 +0.09(+0.71%)
Mar 04, 2003 12.79 12.90 12.63 12.85 5,169,804 +0.08(+0.61%)
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.