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 (%)
Aug 29, 2003 21.71 22.18 21.67 22.06 3,916,097 +0.22(+1.02%)
Aug 28, 2003 21.38 21.84 21.36 21.84 3,738,676 +0.53(+2.51%)
Aug 27, 2003 21.64 21.66 21.20 21.30 4,713,265 -0.40(-1.84%)
Aug 26, 2003 21.42 21.72 21.13 21.70 4,802,791 +0.03(+0.15%)
Aug 25, 2003 21.75 21.79 21.52 21.67 2,839,338 -0.12(-0.53%)
Aug 22, 2003 22.04 22.07 21.71 21.78 3,856,957 -0.00(-0.02%)
Aug 21, 2003 21.91 22.02 21.44 21.79 7,126,999 -0.02(-0.11%)
Aug 20, 2003 21.59 21.93 21.56 21.81 3,317,558 +0.04(+0.19%)
Aug 19, 2003 21.44 21.85 21.22 21.77 6,771,546 +0.47(+2.21%)
Aug 18, 2003 21.15 21.33 20.96 21.30 5,197,399 +0.19(+0.91%)
Aug 15, 2003 21.20 21.21 21.00 21.11 2,869,724 -0.10(-0.49%)
Aug 14, 2003 20.87 21.58 20.81 21.21 7,632,545 +0.38(+1.82%)
Aug 13, 2003 21.00 21.09 20.77 20.83 3,985,841 -0.30(-1.43%)
Aug 12, 2003 20.84 21.15 20.67 21.13 4,049,060 +0.23(+1.08%)
Aug 11, 2003 20.54 21.16 20.50 20.91 4,588,867 +0.45(+2.19%)
Aug 08, 2003 20.26 20.56 20.25 20.46 3,135,651 +0.25(+1.24%)
Aug 07, 2003 20.24 20.40 19.95 20.21 3,881,428 -0.03(-0.17%)
Aug 06, 2003 20.35 20.51 20.15 20.24 4,669,216 -0.14(-0.69%)
Aug 05, 2003 20.76 20.79 20.30 20.38 3,541,882 -0.44(-2.13%)
Aug 04, 2003 20.47 20.89 20.23 20.83 6,107,953 +0.36(+1.75%)
Aug 01, 2003 20.54 20.61 20.21 20.47 4,387,790 -0.12(-0.61%)
Jul 31, 2003 20.73 20.82 20.37 20.60 6,559,865 +0.07(+0.36%)
Jul 30, 2003 20.42 20.63 20.17 20.52 4,778,115 +0.17(+0.83%)
Jul 29, 2003 20.58 20.82 20.22 20.35 5,757,395 -0.26(-1.25%)
Jul 28, 2003 20.28 20.71 20.22 20.61 4,825,631 +0.35(+1.73%)
Jul 25, 2003 20.01 20.36 19.69 20.26 5,544,898 +0.27(+1.37%)
Jul 24, 2003 19.27 20.78 19.03 19.98 15,266,518 +0.94(+4.96%)
Jul 23, 2003 18.61 19.12 18.33 19.04 7,157,996 +0.49(+2.64%)
Jul 22, 2003 18.89 18.91 18.39 18.55 7,102,527 -0.29(-1.54%)
Jul 21, 2003 18.20 18.87 18.17 18.84 10,888,924 +0.10(+0.55%)
Jul 18, 2003 18.73 19.01 18.44 18.74 7,296,670 -0.03(-0.16%)
Jul 17, 2003 18.90 19.22 18.70 18.77 5,139,686 -0.51(-2.65%)
Jul 16, 2003 19.33 19.34 19.10 19.28 3,761,721 -0.14(-0.74%)
Jul 15, 2003 19.20 19.55 19.13 19.42 8,897,736 +0.31(+1.62%)
Jul 14, 2003 19.27 19.58 18.83 19.11 10,379,095 +0.31(+1.67%)
Jul 11, 2003 19.37 19.29 18.70 18.80 10,931,923 -0.57(-2.95%)
Jul 10, 2003 19.47 19.68 19.30 19.37 5,452,517 -0.17(-0.88%)
Jul 09, 2003 19.80 19.92 19.45 19.54 5,448,846 -0.35(-1.75%)
Jul 08, 2003 19.78 19.95 19.48 19.89 8,083,234 +0.03(+0.16%)
Jul 07, 2003 18.79 19.88 18.76 19.86 10,496,152 +1.28(+6.92%)
Jul 03, 2003 18.73 18.83 18.40 18.57 3,001,056 -0.27(-1.43%)
Jul 02, 2003 18.51 18.89 18.51 18.84 5,507,321 +0.33(+1.79%)
Jul 01, 2003 18.03 18.66 17.92 18.51 5,668,073 +0.39(+2.17%)
Jun 30, 2003 18.49 18.70 18.08 18.12 4,663,914 -0.52(-2.79%)
Jun 27, 2003 18.47 18.89 18.45 18.64 5,326,283 +0.18(+1.00%)
Jun 26, 2003 18.41 18.48 18.17 18.45 4,815,639 +0.13(+0.74%)
Jun 25, 2003 17.97 18.50 17.91 18.32 9,643,310 +0.37(+2.06%)
Jun 24, 2003 18.16 18.25 17.87 17.95 6,364,091 -0.15(-0.83%)
Jun 23, 2003 18.38 18.39 17.81 18.10 6,597,592 -0.23(-1.24%)
Jun 20, 2003 18.27 18.39 18.03 18.33 8,795,363 +0.14(+0.76%)
Jun 19, 2003 18.29 18.60 18.08 18.19 6,858,217 -0.14(-0.76%)
Jun 18, 2003 18.55 18.82 18.15 18.33 12,369,670 -0.58(-3.07%)
Jun 17, 2003 18.82 19.47 18.80 18.91 12,030,532 +0.15(+0.82%)
Jun 16, 2003 17.81 18.76 17.81 18.76 10,090,532 +0.97(+5.47%)
Jun 13, 2003 18.02 18.30 17.72 17.78 7,699,434 -0.30(-1.65%)
Jun 12, 2003 17.87 18.14 17.66 18.08 5,150,902 +0.23(+1.31%)
Jun 11, 2003 17.51 17.90 17.29 17.85 6,910,831 +0.32(+1.85%)
Jun 10, 2003 17.33 17.78 17.19 17.53 5,499,421 +0.16(+0.95%)
Jun 09, 2003 17.67 17.80 17.29 17.36 7,351,935 -0.38(-2.13%)
Jun 06, 2003 17.18 18.14 17.17 17.74 14,774,431 +0.67(+3.94%)
Jun 05, 2003 16.68 17.16 16.55 17.07 6,844,757 +0.36(+2.14%)
Jun 04, 2003 16.49 16.92 16.38 16.71 6,384,076 +0.22(+1.35%)
Jun 03, 2003 16.51 16.81 16.28 16.49 7,840,555 -0.00(-0.03%)
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.