Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.74 22.86 22.32 22.60 8,213,814 -0.26(-1.13%)
Sep 29, 2003 22.58 23.04 22.56 22.86 6,595,767 +0.36(+1.58%)
Sep 26, 2003 22.96 23.23 22.44 22.50 8,494,296 -0.45(-1.97%)
Sep 25, 2003 22.93 23.45 22.75 22.95 6,799,829 +0.00(+0.00%)
Sep 24, 2003 23.35 23.78 22.93 22.95 6,907,053 -0.61(-2.58%)
Sep 23, 2003 23.14 23.57 22.91 23.56 6,028,753 +0.47(+2.02%)
Sep 22, 2003 22.93 23.16 22.85 23.10 3,837,452 -0.13(-0.58%)
Sep 19, 2003 23.23 23.35 22.98 23.23 5,250,501 -0.02(-0.11%)
Sep 18, 2003 23.20 23.26 22.99 23.26 4,432,040 +0.15(+0.64%)
Sep 17, 2003 22.62 23.28 22.47 23.11 8,101,080 +0.27(+1.19%)
Sep 16, 2003 21.79 22.84 21.76 22.84 8,496,351 +1.06(+4.89%)
Sep 15, 2003 21.95 22.04 21.72 21.77 3,583,032 -0.12(-0.53%)
Sep 12, 2003 21.81 21.94 21.45 21.89 6,121,541 -0.16(-0.72%)
Sep 11, 2003 22.09 22.27 21.64 22.05 4,703,011 +0.02(+0.09%)
Sep 10, 2003 21.97 22.18 21.88 22.03 5,187,750 -0.06(-0.29%)
Sep 09, 2003 22.23 22.23 21.85 22.09 3,906,260 -0.14(-0.64%)
Sep 08, 2003 21.75 22.28 21.74 22.23 3,193,936 +0.47(+2.17%)
Sep 05, 2003 21.97 22.04 21.69 21.76 4,723,811 -0.34(-1.55%)
Sep 04, 2003 22.33 22.36 22.09 22.10 4,572,496 -0.24(-1.06%)
Sep 03, 2003 22.39 22.56 22.24 22.34 7,136,903 +0.03(+0.12%)
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.