Skip to main content

Electronic Arts (NQ: EA )

132.90 +1.03 (+0.78%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 12.99 13.02 12.72 12.77 3,548,772 -0.17(-1.33%)
Feb 28, 2003 12.95 13.04 12.83 12.95 4,641,424 -0.00(-0.02%)
Feb 27, 2003 12.90 13.11 12.73 12.95 6,948,473 +0.26(+2.07%)
Feb 26, 2003 12.91 12.91 12.66 12.69 4,612,466 -0.25(-1.97%)
Feb 25, 2003 12.71 12.96 12.49 12.94 5,195,091 +0.14(+1.13%)
Feb 24, 2003 13.08 13.09 12.76 12.80 5,658,622 -0.34(-2.58%)
Feb 21, 2003 12.76 13.16 12.71 13.13 9,470,667 +0.46(+3.64%)
Feb 20, 2003 12.63 12.73 12.55 12.67 5,404,118 -0.05(-0.39%)
Feb 19, 2003 12.81 12.85 12.53 12.72 5,200,189 -0.10(-0.78%)
Feb 18, 2003 12.24 12.86 12.23 12.82 6,904,424 +0.57(+4.64%)
Feb 14, 2003 11.86 12.26 11.80 12.25 6,181,292 +0.42(+3.59%)
Feb 13, 2003 12.18 12.20 11.74 11.83 7,110,596 -0.23(-1.89%)
Feb 12, 2003 12.27 12.32 12.01 12.06 5,565,630 -0.19(-1.58%)
Feb 11, 2003 12.30 12.34 12.15 12.25 6,262,864 -0.01(-0.06%)
Feb 10, 2003 12.35 12.42 12.08 12.26 5,331,724 -0.07(-0.56%)
Feb 07, 2003 12.45 12.54 12.19 12.33 4,844,945 -0.02(-0.20%)
Feb 06, 2003 12.20 12.40 12.09 12.35 7,368,363 +0.14(+1.12%)
Feb 05, 2003 12.67 12.71 12.21 12.21 9,593,636 -0.43(-3.43%)
Feb 04, 2003 12.68 12.76 12.49 12.65 5,757,935 -0.13(-0.98%)
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.