Skip to main content

Electronic Arts (NQ: EA )

135.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 46.38 46.62 45.51 46.09 4,027,781 -0.52(-1.13%)
Sep 29, 2003 46.05 46.99 46.01 46.62 3,234,345 +0.73(+1.58%)
Sep 26, 2003 46.81 47.37 45.76 45.89 4,165,320 -0.92(-1.97%)
Sep 25, 2003 46.76 47.82 46.40 46.81 3,334,410 +0.00(+0.00%)
Sep 24, 2003 47.62 48.50 46.77 46.81 3,386,989 -1.24(-2.58%)
Sep 23, 2003 47.20 48.08 46.72 48.05 2,956,300 +0.95(+2.02%)
Sep 22, 2003 46.76 47.23 46.61 47.10 1,881,759 -0.27(-0.58%)
Sep 19, 2003 47.37 47.62 46.85 47.38 2,574,671 -0.05(-0.11%)
Sep 18, 2003 47.32 47.44 46.89 47.42 2,173,325 +0.30(+0.64%)
Sep 17, 2003 46.12 47.47 45.82 47.12 3,972,500 +0.55(+1.19%)
Sep 16, 2003 44.44 46.57 44.38 46.57 4,166,328 +2.17(+4.89%)
Sep 15, 2003 44.77 44.94 44.28 44.40 1,757,000 -0.23(-0.53%)
Sep 12, 2003 44.47 44.75 43.75 44.63 3,001,800 -0.33(-0.72%)
Sep 11, 2003 45.05 45.42 44.13 44.96 2,306,200 +0.04(+0.09%)
Sep 10, 2003 44.80 45.23 44.62 44.92 2,543,900 -0.13(-0.29%)
Sep 09, 2003 45.33 45.33 44.55 45.05 1,915,500 -0.29(-0.64%)
Sep 08, 2003 44.34 45.44 44.33 45.34 1,566,200 +0.97(+2.17%)
Sep 05, 2003 44.81 44.94 44.24 44.38 2,316,400 -0.70(-1.55%)
Sep 04, 2003 45.54 45.60 45.04 45.08 2,242,200 -0.48(-1.06%)
Sep 03, 2003 45.66 46.00 45.35 45.56 3,499,700 +0.05(+0.12%)
Sep 02, 2003 44.90 45.70 44.52 45.51 2,562,100 +0.52(+1.16%)
Aug 29, 2003 44.28 45.23 44.20 44.98 1,920,300 +0.45(+1.02%)
Aug 28, 2003 43.59 44.53 43.57 44.53 1,833,300 +1.09(+2.51%)
Aug 27, 2003 44.12 44.17 43.24 43.44 2,311,200 -0.82(-1.84%)
Aug 26, 2003 43.68 44.28 43.10 44.26 2,355,100 +0.07(+0.15%)
Aug 25, 2003 44.36 44.44 43.89 44.19 1,392,300 -0.23(-0.53%)
Aug 22, 2003 44.95 45.00 44.27 44.42 1,891,300 -0.01(-0.02%)
Aug 21, 2003 44.69 44.91 43.73 44.44 3,494,800 -0.05(-0.11%)
Aug 20, 2003 44.02 44.72 43.98 44.48 1,626,800 +0.09(+0.19%)
Aug 19, 2003 43.73 44.55 43.28 44.40 3,320,500 +0.96(+2.21%)
Aug 18, 2003 43.12 43.51 42.74 43.44 2,548,600 +0.39(+0.91%)
Aug 15, 2003 43.23 43.25 42.83 43.05 1,407,200 -0.21(-0.49%)
Aug 14, 2003 42.55 44.00 42.43 43.26 3,742,700 +0.77(+1.82%)
Aug 13, 2003 42.83 43.02 42.35 42.48 1,954,500 -0.62(-1.43%)
Aug 12, 2003 42.50 43.12 42.16 43.10 1,985,500 +0.46(+1.08%)
Aug 11, 2003 41.90 43.15 41.80 42.64 2,250,200 +0.91(+2.19%)
Aug 08, 2003 41.33 41.92 41.29 41.73 1,537,600 +0.51(+1.24%)
Aug 07, 2003 41.28 41.59 40.69 41.22 1,903,300 -0.07(-0.17%)
Aug 06, 2003 41.50 41.83 41.09 41.28 2,289,600 -0.29(-0.69%)
Aug 05, 2003 42.33 42.40 41.40 41.57 1,736,800 -0.91(-2.13%)
Aug 04, 2003 41.75 42.60 41.26 42.48 2,995,100 +0.73(+1.75%)
Aug 01, 2003 41.88 42.04 41.20 41.74 2,151,600 -0.26(-0.61%)
Jul 31, 2003 42.27 42.45 41.53 42.00 3,216,700 +0.15(+0.36%)
Jul 30, 2003 41.64 42.08 41.13 41.85 2,343,000 +0.34(+0.83%)
Jul 29, 2003 41.97 42.45 41.24 41.51 2,823,200 -0.52(-1.25%)
Jul 28, 2003 41.36 42.23 41.23 42.03 2,366,300 +0.72(+1.73%)
Jul 25, 2003 40.80 41.52 40.15 41.31 2,719,000 +0.56(+1.37%)
Jul 24, 2003 39.30 42.38 38.80 40.76 7,486,100 +1.93(+4.96%)
Jul 23, 2003 37.95 38.99 37.38 38.83 3,510,000 +1.00(+2.64%)
Jul 22, 2003 38.52 38.57 37.50 37.83 3,482,800 -0.59(-1.54%)
Jul 21, 2003 37.12 38.48 37.05 38.42 5,339,500 +0.21(+0.55%)
Jul 18, 2003 38.20 38.77 37.62 38.21 3,578,000 -0.06(-0.16%)
Jul 17, 2003 38.55 39.19 38.12 38.27 2,520,300 -1.04(-2.65%)
Jul 16, 2003 39.42 39.43 38.95 39.31 1,844,600 -0.29(-0.74%)
Jul 15, 2003 39.16 39.87 39.01 39.60 4,363,100 +0.63(+1.62%)
Jul 14, 2003 39.30 39.93 38.40 38.98 5,089,500 +0.64(+1.67%)
Jul 11, 2003 39.50 39.34 38.13 38.34 5,360,585 -1.16(-2.95%)
Jul 10, 2003 39.70 40.14 39.36 39.50 2,673,700 -0.35(-0.88%)
Jul 09, 2003 40.38 40.62 39.66 39.85 2,671,900 -0.71(-1.75%)
Jul 08, 2003 40.33 40.68 39.73 40.56 3,963,700 +0.07(+0.16%)
Jul 07, 2003 38.32 40.53 38.25 40.49 5,146,900 +2.62(+6.92%)
Jul 03, 2003 38.20 38.41 37.52 37.88 1,471,600 -0.55(-1.43%)
Jul 02, 2003 37.74 38.52 37.75 38.42 2,700,574 +0.67(+1.79%)
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.