Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.65 22.12 21.62 22.00 3,926,692 +0.22(+1.02%)
Aug 28, 2003 21.32 21.78 21.31 21.78 3,748,791 +0.53(+2.51%)
Aug 27, 2003 21.58 21.60 21.15 21.24 4,726,017 -0.40(-1.84%)
Aug 26, 2003 21.36 21.66 21.08 21.64 4,815,785 +0.03(+0.15%)
Aug 25, 2003 21.69 21.73 21.46 21.61 2,847,020 -0.11(-0.53%)
Aug 22, 2003 21.98 22.01 21.65 21.73 3,867,391 -0.00(-0.02%)
Aug 21, 2003 21.85 21.96 21.38 21.73 7,146,280 -0.02(-0.11%)
Aug 20, 2003 21.53 21.87 21.51 21.75 3,326,533 +0.04(+0.19%)
Aug 19, 2003 21.38 21.79 21.17 21.71 6,789,866 +0.47(+2.21%)
Aug 18, 2003 21.09 21.28 20.90 21.24 5,211,460 +0.19(+0.91%)
Aug 15, 2003 21.14 21.15 20.94 21.05 2,877,488 -0.10(-0.49%)
Aug 14, 2003 20.81 21.52 20.75 21.16 7,653,194 +0.38(+1.82%)
Aug 13, 2003 20.94 21.04 20.71 20.78 3,996,625 -0.30(-1.43%)
Aug 12, 2003 20.78 21.09 20.62 21.08 4,060,015 +0.22(+1.08%)
Aug 11, 2003 20.49 21.10 20.44 20.85 4,601,282 +0.45(+2.19%)
Aug 08, 2003 20.21 20.50 20.19 20.41 3,144,134 +0.25(+1.24%)
Aug 07, 2003 20.19 20.34 19.90 20.16 3,891,929 -0.03(-0.17%)
Aug 06, 2003 20.30 20.46 20.09 20.19 4,681,848 -0.14(-0.69%)
Aug 05, 2003 20.70 20.74 20.25 20.33 3,551,465 -0.44(-2.13%)
Aug 04, 2003 20.42 20.83 20.18 20.77 6,124,478 +0.36(+1.75%)
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.