Skip to main content

Electronic Arts (NQ: EA )

140.46 -2.13 (-1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 29.10 30.23 28.95 29.73 5,794,646 +0.00(+0.00%)
Mar 28, 2002 29.10 30.23 28.95 29.73 5,793,624 +0.94(+3.26%)
Mar 27, 2002 28.83 28.95 28.04 28.79 8,376,452 -0.17(-0.57%)
Mar 26, 2002 28.49 29.14 28.17 28.96 3,317,331 +0.23(+0.80%)
Mar 25, 2002 29.13 29.32 28.59 28.73 2,260,358 -0.37(-1.28%)
Mar 22, 2002 29.73 30.03 28.91 29.10 3,323,261 -0.62(-2.07%)
Mar 21, 2002 28.76 30.10 28.71 29.72 4,931,113 +1.07(+3.74%)
Mar 20, 2002 29.68 29.93 28.62 28.65 3,810,545 -1.21(-4.06%)
Mar 19, 2002 30.11 30.28 29.54 29.86 2,717,991 -0.10(-0.33%)
Mar 18, 2002 29.58 30.25 29.45 29.96 3,795,822 +0.62(+2.12%)
Mar 15, 2002 29.06 29.54 28.73 29.34 3,721,390 +0.22(+0.74%)
Mar 14, 2002 29.59 29.79 29.02 29.12 3,319,172 -0.47(-1.60%)
Mar 13, 2002 29.05 29.79 28.85 29.60 4,474,911 +0.28(+0.97%)
Mar 12, 2002 29.34 30.05 28.99 29.31 4,731,538 -0.86(-2.84%)
Mar 11, 2002 28.87 30.61 28.85 30.17 8,400,990 +1.05(+3.59%)
Mar 08, 2002 29.16 29.32 28.58 29.12 5,524,319 +0.63(+2.20%)
Mar 07, 2002 28.98 29.29 28.00 28.50 4,652,607 -0.24(-0.85%)
Mar 06, 2002 28.31 28.83 27.72 28.74 3,827,108 +0.34(+1.19%)
Mar 05, 2002 28.11 29.07 28.01 28.40 3,847,148 +0.15(+0.54%)
Mar 04, 2002 27.39 28.73 27.09 28.25 5,796,282 +0.84(+3.05%)
Mar 01, 2002 26.37 27.61 26.33 27.42 4,722,949 +1.10(+4.16%)
Feb 28, 2002 25.99 26.64 25.64 26.32 6,528,741 +0.40(+1.53%)
Feb 27, 2002 25.88 26.26 25.43 25.92 9,637,705 +0.49(+1.94%)
Feb 26, 2002 26.87 26.90 24.94 25.43 11,551,463 -0.97(-3.67%)
Feb 25, 2002 25.80 26.71 25.80 26.40 3,625,488 +0.63(+2.45%)
Feb 22, 2002 25.53 26.28 25.53 25.77 7,494,106 -0.28(-1.09%)
Feb 21, 2002 26.58 26.90 25.92 26.05 4,153,259 -0.66(-2.45%)
Feb 20, 2002 25.51 26.74 25.51 26.71 5,980,112 +1.26(+4.96%)
Feb 19, 2002 26.55 26.85 25.32 25.44 5,493,238 -1.29(-4.81%)
Feb 18, 2002 27.58 27.62 26.55 26.73 3,376,223 +0.00(+0.00%)
Feb 15, 2002 27.58 27.62 26.55 26.73 3,369,475 -1.01(-3.63%)
Feb 14, 2002 26.74 27.83 26.52 27.74 6,232,445 +1.09(+4.07%)
Feb 13, 2002 26.66 27.16 26.11 26.65 5,828,386 +0.21(+0.79%)
Feb 12, 2002 26.07 26.93 25.84 26.44 3,783,962 +0.14(+0.52%)
Feb 11, 2002 26.46 26.74 26.04 26.31 2,564,833 -0.17(-0.63%)
Feb 08, 2002 26.05 26.49 25.36 26.47 5,402,243 +0.58(+2.23%)
Feb 07, 2002 26.12 26.53 25.72 25.89 4,669,988 -0.22(-0.82%)
Feb 06, 2002 26.02 26.72 25.44 26.11 6,767,169 +0.45(+1.73%)
Feb 05, 2002 25.04 25.92 24.89 25.66 8,363,569 +0.64(+2.54%)
Feb 04, 2002 25.77 26.11 24.70 25.03 7,002,938 -0.75(-2.90%)
Feb 01, 2002 25.89 26.63 25.73 25.78 9,350,201 -0.18(-0.68%)
Jan 31, 2002 28.63 28.71 25.92 25.95 25,725,424 -1.87(-6.73%)
Jan 30, 2002 28.04 28.31 27.11 27.83 8,223,089 -0.02(-0.09%)
Jan 29, 2002 28.32 28.71 27.45 27.85 5,354,598 -0.34(-1.21%)
Jan 28, 2002 27.44 28.41 27.34 28.19 5,954,961 +0.84(+3.08%)
Jan 25, 2002 28.16 28.16 27.14 27.35 7,347,901 -0.97(-3.42%)
Jan 24, 2002 27.53 28.69 27.49 28.32 8,717,735 +1.42(+5.29%)
Jan 23, 2002 26.79 27.05 26.24 26.90 7,302,915 +0.16(+0.60%)
Jan 22, 2002 26.63 27.34 26.40 26.74 6,649,182 +0.43(+1.62%)
Jan 21, 2002 26.82 26.99 26.26 26.31 4,220,534 +0.00(+0.00%)
Jan 18, 2002 26.82 26.99 26.26 26.31 4,185,363 -0.65(-2.40%)
Jan 17, 2002 26.65 27.13 26.53 26.96 5,759,271 +0.78(+2.97%)
Jan 16, 2002 26.62 27.17 26.15 26.18 6,979,627 -0.50(-1.87%)
Jan 15, 2002 25.90 26.82 25.82 26.68 6,604,195 +1.11(+4.32%)
Jan 14, 2002 26.62 26.93 25.56 25.57 7,127,673 -1.08(-4.05%)
Jan 11, 2002 28.15 28.15 25.98 26.65 12,417,859 -1.51(-5.37%)
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.