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 (%)
Feb 28, 2003 12.92 13.00 12.79 12.91 4,654,039 -0.00(-0.02%)
Feb 27, 2003 12.86 13.07 12.69 12.91 6,967,358 +0.26(+2.07%)
Feb 26, 2003 12.87 12.88 12.62 12.65 4,625,002 -0.25(-1.97%)
Feb 25, 2003 12.67 12.92 12.46 12.91 5,209,211 +0.14(+1.13%)
Feb 24, 2003 13.05 13.05 12.73 12.76 5,674,001 -0.34(-2.58%)
Feb 21, 2003 12.72 13.12 12.67 13.10 9,496,407 +0.46(+3.64%)
Feb 20, 2003 12.59 12.70 12.51 12.64 5,418,806 -0.05(-0.39%)
Feb 19, 2003 12.78 12.81 12.49 12.69 5,214,323 -0.10(-0.78%)
Feb 18, 2003 12.21 12.83 12.20 12.79 6,923,189 +0.57(+4.64%)
Feb 14, 2003 11.83 12.23 11.76 12.22 6,198,092 +0.42(+3.59%)
Feb 13, 2003 12.15 12.16 11.71 11.80 7,129,922 -0.23(-1.89%)
Feb 12, 2003 12.24 12.29 11.98 12.03 5,580,757 -0.19(-1.58%)
Feb 11, 2003 12.26 12.30 12.12 12.22 6,279,885 -0.01(-0.06%)
Feb 10, 2003 12.31 12.38 12.04 12.23 5,346,214 -0.07(-0.56%)
Feb 07, 2003 12.42 12.51 12.15 12.29 4,858,113 -0.02(-0.20%)
Feb 06, 2003 12.16 12.37 12.06 12.32 7,388,389 +0.14(+1.12%)
Feb 05, 2003 12.64 12.68 12.18 12.18 9,619,710 -0.43(-3.43%)
Feb 04, 2003 12.65 12.72 12.45 12.61 5,773,584 -0.12(-0.98%)
Feb 03, 2003 12.68 12.85 12.50 12.74 8,059,707 +0.08(+0.64%)
Jan 31, 2003 12.53 12.76 12.31 12.66 9,261,251 -0.03(-0.25%)
Jan 30, 2003 12.44 13.00 12.20 12.69 21,029,782 +0.23(+1.82%)
Jan 29, 2003 12.40 12.58 12.26 12.46 13,332,513 +0.05(+0.39%)
Jan 28, 2003 12.21 12.54 12.13 12.41 7,813,100 +0.33(+2.69%)
Jan 27, 2003 12.08 12.27 11.94 12.09 5,659,892 -0.10(-0.82%)
Jan 24, 2003 12.35 12.51 12.05 12.19 8,165,425 -0.17(-1.37%)
Jan 23, 2003 12.14 12.45 11.86 12.36 9,950,155 +0.25(+2.04%)
Jan 22, 2003 12.15 12.35 11.97 12.11 10,593,868 -0.02(-0.18%)
Jan 21, 2003 11.89 12.28 11.86 12.13 16,278,912 +0.41(+3.48%)
Jan 17, 2003 11.91 12.01 11.62 11.72 11,646,753 -0.44(-3.58%)
Jan 16, 2003 12.41 12.63 12.10 12.16 10,471,996 -0.20(-1.64%)
Jan 15, 2003 12.26 12.44 12.14 12.36 10,313,317 +0.12(+0.96%)
Jan 14, 2003 12.27 12.37 12.12 12.25 7,430,717 +0.03(+0.26%)
Jan 13, 2003 12.77 12.77 12.19 12.21 10,286,326 -0.47(-3.72%)
Jan 10, 2003 12.39 13.20 12.27 12.69 15,305,571 +0.27(+2.19%)
Jan 09, 2003 12.31 12.54 12.29 12.41 12,379,825 +0.33(+2.71%)
Jan 08, 2003 12.30 12.59 11.91 12.09 24,292,202 +0.12(+1.02%)
Jan 07, 2003 12.71 12.93 11.82 11.96 22,907,236 -0.75(-5.90%)
Jan 06, 2003 13.30 13.34 12.71 12.71 11,792,754 -0.62(-4.67%)
Jan 03, 2003 12.75 13.42 12.74 13.34 15,034,018 +0.57(+4.45%)
Jan 02, 2003 12.22 12.80 12.20 12.77 10,652,964 +0.62(+5.11%)
Dec 31, 2002 12.49 12.59 12.10 12.15 8,119,212 -13.11(-51.91%)
Dec 26, 2002 25.99 26.10 25.08 25.26 5,751,091 -0.57(-2.21%)
Dec 24, 2002 25.40 26.08 25.35 25.84 4,668,352 +0.31(+1.21%)
Dec 23, 2002 25.48 25.98 25.20 25.53 13,526,363 -0.16(-0.61%)
Dec 20, 2002 25.48 25.98 25.20 25.68 18,825,956 +0.43(+1.70%)
Dec 19, 2002 27.09 27.19 24.94 25.25 36,840,724 -2.40(-8.68%)
Dec 18, 2002 27.80 28.36 27.56 27.66 18,374,252 -1.53(-5.24%)
Dec 17, 2002 28.68 29.56 28.39 29.19 17,101,548 +0.76(+2.68%)
Dec 16, 2002 27.73 28.69 27.49 28.42 11,796,843 +0.69(+2.50%)
Dec 13, 2002 28.59 28.78 26.99 27.73 30,952,016 -2.31(-7.70%)
Dec 12, 2002 29.89 30.47 29.59 30.04 10,183,675 +0.37(+1.24%)
Dec 11, 2002 30.64 30.64 29.15 29.67 29,133,342 -1.13(-3.67%)
Dec 10, 2002 31.30 31.62 30.60 30.80 9,903,942 -0.47(-1.50%)
Dec 09, 2002 31.64 31.97 31.22 31.27 6,743,653 -1.01(-3.14%)
Dec 06, 2002 31.78 32.62 31.73 32.29 5,396,926 +0.21(+0.66%)
Dec 05, 2002 32.14 32.62 31.95 32.08 5,414,103 +0.02(+0.08%)
Dec 04, 2002 32.47 32.56 31.71 32.05 9,016,689 -0.55(-1.69%)
Dec 03, 2002 32.84 33.05 32.43 32.60 4,728,675 -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.