Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 26.06 26.71 25.70 26.39 6,511,125 +0.40(+1.53%)
Feb 27, 2002 25.95 26.33 25.50 25.99 9,611,701 +0.50(+1.94%)
Feb 26, 2002 26.95 26.97 25.01 25.50 11,520,296 -0.97(-3.67%)
Feb 25, 2002 25.87 26.78 25.87 26.47 3,615,706 +0.63(+2.45%)
Feb 22, 2002 25.60 26.35 25.60 25.84 7,473,886 -0.28(-1.09%)
Feb 21, 2002 26.66 26.97 25.99 26.12 4,142,053 -0.66(-2.45%)
Feb 20, 2002 25.58 26.81 25.58 26.78 5,963,977 +1.27(+4.96%)
Feb 19, 2002 26.63 26.92 25.39 25.51 5,478,416 -1.29(-4.81%)
Feb 18, 2002 27.66 27.69 26.63 26.80 3,367,113 +0.00(+0.00%)
Feb 15, 2002 27.66 27.69 26.63 26.80 3,360,383 -1.01(-3.63%)
Feb 14, 2002 26.81 27.90 26.59 27.81 6,215,629 +1.09(+4.07%)
Feb 13, 2002 26.73 27.23 26.19 26.72 5,812,660 +0.21(+0.80%)
Feb 12, 2002 26.14 27.00 25.91 26.51 3,773,752 +0.14(+0.52%)
Feb 11, 2002 26.53 26.81 26.11 26.38 2,557,913 -0.17(-0.63%)
Feb 08, 2002 26.12 26.56 25.43 26.54 5,387,667 +0.58(+2.23%)
Feb 07, 2002 26.19 26.60 25.79 25.96 4,657,388 -0.22(-0.82%)
Feb 06, 2002 26.09 26.79 25.51 26.18 6,748,910 +0.45(+1.73%)
Feb 05, 2002 25.11 25.99 24.96 25.73 8,341,003 +0.64(+2.54%)
Feb 04, 2002 25.84 26.19 24.76 25.10 6,984,043 -0.75(-2.90%)
Feb 01, 2002 25.96 26.70 25.80 25.85 9,324,973 -0.18(-0.68%)
Jan 31, 2002 28.71 28.78 25.99 26.02 25,656,014 -1.88(-6.73%)
Jan 30, 2002 28.12 28.38 27.19 27.90 8,200,902 -0.02(-0.09%)
Jan 29, 2002 28.40 28.78 27.52 27.93 5,340,151 -0.34(-1.21%)
Jan 28, 2002 27.51 28.49 27.41 28.27 5,938,894 +0.84(+3.08%)
Jan 25, 2002 28.24 28.24 27.21 27.43 7,328,075 -0.97(-3.42%)
Jan 24, 2002 27.61 28.76 27.56 28.40 8,694,213 +1.43(+5.29%)
Jan 23, 2002 26.86 27.13 26.31 26.97 7,283,210 +0.16(+0.60%)
Jan 22, 2002 26.70 27.41 26.47 26.81 6,631,241 +0.43(+1.62%)
Jan 21, 2002 26.90 27.06 26.33 26.38 4,209,146 +0.00(+0.00%)
Jan 18, 2002 26.90 27.06 26.33 26.38 4,174,070 -0.65(-2.39%)
Jan 17, 2002 26.72 27.20 26.60 27.03 5,743,731 +0.78(+2.97%)
Jan 16, 2002 26.70 27.24 26.22 26.25 6,960,794 -0.50(-1.87%)
Jan 15, 2002 25.97 26.90 25.89 26.75 6,586,376 +1.11(+4.32%)
Jan 14, 2002 26.70 27.00 25.63 25.64 7,108,441 -1.08(-4.06%)
Jan 11, 2002 28.23 28.23 26.05 26.72 12,384,354 -1.52(-5.37%)
Jan 10, 2002 28.34 28.72 27.71 28.24 5,711,102 -1.16(-3.94%)
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.