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, 2003 12.95 13.04 12.83 12.95 4,641,481 -0.00(-0.02%)
Feb 27, 2003 12.90 13.10 12.73 12.95 6,948,559 +0.26(+2.07%)
Feb 26, 2003 12.91 12.91 12.66 12.69 4,612,523 -0.25(-1.97%)
Feb 25, 2003 12.71 12.96 12.49 12.94 5,195,155 +0.14(+1.13%)
Feb 24, 2003 13.08 13.09 12.76 12.80 5,658,692 -0.34(-2.58%)
Feb 21, 2003 12.76 13.16 12.71 13.13 9,470,784 +0.46(+3.64%)
Feb 20, 2003 12.63 12.73 12.55 12.67 5,404,185 -0.05(-0.39%)
Feb 19, 2003 12.81 12.85 12.53 12.72 5,200,254 -0.10(-0.78%)
Feb 18, 2003 12.24 12.86 12.23 12.82 6,904,509 +0.57(+4.64%)
Feb 14, 2003 11.86 12.26 11.80 12.25 6,181,368 +0.42(+3.58%)
Feb 13, 2003 12.18 12.20 11.74 11.83 7,110,684 -0.23(-1.89%)
Feb 12, 2003 12.27 12.32 12.01 12.06 5,565,699 -0.19(-1.58%)
Feb 11, 2003 12.30 12.34 12.15 12.25 6,262,941 -0.01(-0.06%)
Feb 10, 2003 12.34 12.42 12.08 12.26 5,331,789 -0.07(-0.56%)
Feb 07, 2003 12.45 12.54 12.19 12.33 4,845,005 -0.02(-0.20%)
Feb 06, 2003 12.20 12.40 12.09 12.35 7,368,454 +0.14(+1.12%)
Feb 05, 2003 12.67 12.71 12.21 12.21 9,593,755 -0.43(-3.43%)
Feb 04, 2003 12.68 12.76 12.49 12.65 5,758,006 -0.12(-0.98%)
Feb 03, 2003 12.72 12.88 12.54 12.77 8,037,961 +0.08(+0.64%)
Jan 31, 2003 12.57 12.80 12.34 12.69 9,236,263 -0.03(-0.25%)
Jan 30, 2003 12.47 13.04 12.23 12.72 20,973,040 +0.23(+1.83%)
Jan 29, 2003 12.44 12.61 12.30 12.50 13,296,539 +0.05(+0.39%)
Jan 28, 2003 12.24 12.58 12.16 12.45 7,792,019 +0.33(+2.69%)
Jan 27, 2003 12.11 12.30 11.97 12.12 5,644,620 -0.10(-0.82%)
Jan 24, 2003 12.38 12.55 12.09 12.22 8,143,393 -0.17(-1.37%)
Jan 23, 2003 12.17 12.48 11.89 12.39 9,923,308 +0.25(+2.04%)
Jan 22, 2003 12.18 12.38 12.00 12.14 10,565,284 -0.02(-0.18%)
Jan 21, 2003 11.92 12.31 11.89 12.17 16,234,989 +0.41(+3.48%)
Jan 17, 2003 11.94 12.04 11.65 11.76 11,615,328 -0.44(-3.58%)
Jan 16, 2003 12.44 12.66 12.14 12.19 10,443,741 -0.20(-1.64%)
Jan 15, 2003 12.30 12.47 12.17 12.40 10,285,490 +0.12(+0.96%)
Jan 14, 2003 12.30 12.41 12.16 12.28 7,410,667 +0.03(+0.26%)
Jan 13, 2003 12.81 12.81 12.22 12.25 10,258,571 -0.47(-3.72%)
Jan 10, 2003 12.43 13.24 12.31 12.72 15,264,275 +0.27(+2.19%)
Jan 09, 2003 12.34 12.58 12.32 12.45 12,346,422 +0.33(+2.71%)
Jan 08, 2003 12.33 12.62 11.94 12.12 24,226,658 +0.12(+1.02%)
Jan 07, 2003 12.74 12.97 11.85 12.00 22,845,428 -0.75(-5.90%)
Jan 06, 2003 13.34 13.37 12.74 12.75 11,760,935 -0.63(-4.67%)
Jan 03, 2003 12.78 13.46 12.77 13.37 14,993,453 +0.57(+4.45%)
Jan 02, 2003 12.25 12.84 12.23 12.81 10,624,221 +0.62(+5.11%)
Dec 31, 2002 12.53 12.62 12.13 12.18 8,097,305 -13.15(-51.91%)
Dec 26, 2002 26.06 26.18 25.15 25.33 5,735,574 -0.57(-2.21%)
Dec 24, 2002 25.46 26.15 25.42 25.91 4,655,756 +0.31(+1.21%)
Dec 23, 2002 25.55 26.05 25.26 25.60 13,489,866 -0.16(-0.61%)
Dec 20, 2002 25.55 26.05 25.26 25.75 18,775,160 +0.43(+1.70%)
Dec 19, 2002 27.17 27.26 25.01 25.32 36,741,324 -2.41(-8.68%)
Dec 18, 2002 27.87 28.44 27.63 27.73 18,324,674 -1.53(-5.24%)
Dec 17, 2002 28.76 29.64 28.47 29.26 17,055,406 +0.76(+2.68%)
Dec 16, 2002 27.80 28.76 27.56 28.50 11,765,014 +0.70(+2.50%)
Dec 13, 2002 28.67 28.86 27.06 27.80 30,868,502 -2.32(-7.70%)
Dec 12, 2002 29.97 30.55 29.67 30.12 10,156,198 +0.37(+1.24%)
Dec 11, 2002 30.72 30.72 29.23 29.76 29,054,736 -1.13(-3.67%)
Dec 10, 2002 31.39 31.70 30.68 30.89 9,877,219 -0.47(-1.50%)
Dec 09, 2002 31.72 32.06 31.30 31.36 6,725,457 -1.02(-3.14%)
Dec 06, 2002 31.86 32.71 31.82 32.37 5,382,364 +0.21(+0.66%)
Dec 05, 2002 32.23 32.71 32.04 32.16 5,399,495 +0.02(+0.08%)
Dec 04, 2002 32.56 32.65 31.80 32.14 8,992,361 -0.55(-1.69%)
Dec 03, 2002 32.93 33.14 32.52 32.69 4,715,916 -0.45(-1.35%)
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.