Skip to main content

Electronic Arts (NQ: EA )

140.71 +0.26 (+0.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 33.45 33.80 33.14 33.19 2,418,248 -0.15(-0.44%)
Nov 27, 2002 33.24 33.76 33.18 33.33 6,012,290 +0.20(+0.61%)
Nov 26, 2002 33.23 33.58 28.63 33.13 6,605,503 -0.27(-0.81%)
Nov 25, 2002 32.80 33.46 32.64 33.40 7,892,741 +0.55(+1.67%)
Nov 22, 2002 32.71 33.12 32.36 32.85 5,961,987 -0.16(-0.47%)
Nov 21, 2002 32.47 33.08 32.40 33.01 9,061,377 +0.95(+2.97%)
Nov 20, 2002 31.18 32.30 31.18 32.06 6,733,716 +0.89(+2.87%)
Nov 19, 2002 31.58 31.75 31.00 31.16 8,169,819 -0.65(-2.03%)
Nov 18, 2002 32.69 32.77 31.52 31.81 10,562,916 -0.86(-2.62%)
Nov 15, 2002 33.01 33.16 31.87 32.66 9,762,355 -0.21(-0.64%)
Nov 14, 2002 32.22 32.93 32.18 32.87 8,410,295 +0.97(+3.05%)
Nov 13, 2002 31.93 32.69 31.59 31.90 11,377,588 -0.30(-0.93%)
Nov 12, 2002 31.17 32.55 31.17 32.20 11,148,768 +1.13(+3.64%)
Nov 11, 2002 31.44 31.44 30.74 31.07 6,431,281 -0.29(-0.94%)
Nov 08, 2002 31.39 31.85 30.98 31.36 7,731,197 -0.20(-0.62%)
Nov 07, 2002 32.39 32.39 31.38 31.56 8,420,110 -1.08(-3.31%)
Nov 06, 2002 32.13 32.67 31.82 32.64 7,828,737 +0.75(+2.35%)
Nov 05, 2002 31.92 32.55 31.55 31.89 7,957,359 -0.27(-0.85%)
Nov 04, 2002 32.37 33.25 32.06 32.16 9,847,216 -0.15(-0.47%)
Nov 01, 2002 31.78 32.54 31.18 32.32 8,548,732 +0.47(+1.47%)
Oct 31, 2002 32.03 32.64 31.45 31.85 11,010,740 -0.17(-0.53%)
Oct 30, 2002 31.35 32.35 30.74 32.02 14,617,255 +0.99(+3.18%)
Oct 29, 2002 30.96 31.16 29.98 31.03 17,635,056 +0.19(+0.62%)
Oct 28, 2002 33.15 33.23 30.52 30.84 21,438,696 -2.23(-6.73%)
Oct 25, 2002 32.69 33.12 31.42 33.06 27,412,638 +0.86(+2.67%)
Oct 24, 2002 33.25 33.72 32.06 32.20 20,682,098 -1.03(-3.09%)
Oct 23, 2002 32.56 33.40 32.42 33.23 15,426,882 +0.66(+2.03%)
Oct 22, 2002 32.92 33.47 32.17 32.57 37,770,208 -2.71(-7.68%)
Oct 21, 2002 34.28 35.43 34.01 35.28 11,612,337 +0.98(+2.85%)
Oct 18, 2002 33.71 34.42 33.28 34.30 9,324,960 +0.40(+1.18%)
Oct 17, 2002 33.80 34.13 33.62 33.90 6,822,667 +0.57(+1.70%)
Oct 16, 2002 33.00 33.56 32.77 33.33 6,132,732 +0.05(+0.16%)
Oct 15, 2002 33.91 34.22 32.84 33.28 12,319,858 +0.13(+0.38%)
Oct 14, 2002 32.52 33.22 32.37 33.15 7,093,406 +0.09(+0.28%)
Oct 11, 2002 32.85 33.37 32.57 33.06 9,489,162 +0.53(+1.62%)
Oct 10, 2002 31.86 32.82 31.53 32.53 10,653,912 +0.88(+2.77%)
Oct 09, 2002 31.39 32.32 31.18 31.66 12,318,222 +0.03(+0.11%)
Oct 08, 2002 30.66 31.95 30.66 31.62 14,428,515 +0.99(+3.24%)
Oct 07, 2002 30.58 30.89 29.74 30.63 15,974,018 -0.16(-0.52%)
Oct 04, 2002 32.35 32.54 30.52 30.79 17,371,678 -1.49(-4.61%)
Oct 03, 2002 32.56 33.01 32.08 32.28 9,295,923 -0.23(-0.71%)
Oct 02, 2002 32.45 33.01 32.18 32.51 9,651,319 -0.06(-0.18%)
Oct 01, 2002 31.90 32.62 31.35 32.56 14,794,749 +0.31(+0.96%)
Sep 30, 2002 33.02 33.02 32.20 32.26 12,005,359 -0.87(-2.61%)
Sep 27, 2002 32.49 33.74 32.40 33.12 13,083,408 +0.31(+0.95%)
Sep 26, 2002 32.53 33.01 32.50 32.81 11,131,182 +0.67(+2.09%)
Sep 25, 2002 31.52 32.55 31.42 32.14 9,685,877 +0.71(+2.26%)
Sep 24, 2002 30.61 31.70 30.33 31.43 8,461,212 +0.46(+1.48%)
Sep 23, 2002 31.13 31.35 30.59 30.97 6,524,936 -0.24(-0.78%)
Sep 20, 2002 30.77 31.39 30.69 31.21 7,222,437 +0.48(+1.56%)
Sep 19, 2002 30.49 31.07 30.39 30.74 6,414,718 -0.20(-0.65%)
Sep 18, 2002 30.81 31.22 30.49 30.94 6,116,987 -0.04(-0.14%)
Sep 17, 2002 31.35 31.62 30.86 30.98 5,545,449 -0.05(-0.16%)
Sep 16, 2002 30.47 31.19 30.44 31.03 4,242,057 +0.30(+0.99%)
Sep 13, 2002 30.26 31.21 30.20 30.73 6,209,005 +0.31(+1.03%)
Sep 12, 2002 30.76 30.90 30.35 30.41 5,188,290 -0.47(-1.52%)
Sep 11, 2002 31.67 32.12 30.69 30.88 5,932,336 -0.75(-2.37%)
Sep 10, 2002 31.09 31.79 31.05 31.63 532,174,176 +0.54(+1.73%)
Sep 09, 2002 30.53 31.38 30.28 31.09 4,686,547 +0.40(+1.29%)
Sep 06, 2002 29.70 30.96 29.67 30.70 8,045,901 +1.38(+4.72%)
Sep 05, 2002 29.20 29.57 28.76 29.31 10,669,453 -0.09(-0.30%)
Sep 04, 2002 30.14 30.35 28.69 29.40 14,668,990 -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.