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 (%)
Jul 30, 2004 48.74 49.30 48.62 49.16 3,554,890 -0.19(-0.38%)
Jul 29, 2004 49.56 49.80 48.99 49.35 3,058,221 +0.18(+0.36%)
Jul 28, 2004 49.52 49.76 48.36 49.17 6,313,438 -0.62(-1.24%)
Jul 27, 2004 49.96 50.02 48.93 49.79 4,497,654 +0.39(+0.79%)
Jul 26, 2004 49.19 49.82 48.90 49.40 5,164,502 +0.53(+1.08%)
Jul 23, 2004 49.09 49.19 47.15 48.87 15,303,852 -2.77(-5.36%)
Jul 22, 2004 51.93 51.98 50.45 51.64 3,947,046 -0.24(-0.45%)
Jul 21, 2004 52.07 53.09 51.57 51.87 5,246,379 +0.41(+0.80%)
Jul 20, 2004 50.63 51.63 50.17 51.46 2,618,550 +0.87(+1.73%)
Jul 19, 2004 51.24 51.88 50.48 50.59 3,479,640 -0.46(-0.90%)
Jul 16, 2004 52.17 52.27 51.01 51.05 3,040,785 -0.81(-1.57%)
Jul 15, 2004 51.59 52.21 51.32 51.86 3,090,646 +0.37(+0.72%)
Jul 14, 2004 51.85 52.38 51.29 51.49 2,312,045 -0.42(-0.81%)
Jul 13, 2004 53.17 53.39 51.39 51.91 4,404,356 -0.97(-1.84%)
Jul 12, 2004 52.53 53.54 52.17 52.88 3,774,522 +0.15(+0.28%)
Jul 09, 2004 51.83 52.83 51.59 52.73 5,416,252 +1.65(+3.23%)
Jul 08, 2004 51.75 52.27 51.01 51.09 3,531,336 -0.91(-1.75%)
Jul 07, 2004 51.73 52.49 51.58 52.00 3,445,278 +0.21(+0.40%)
Jul 06, 2004 52.20 52.57 50.82 51.79 2,830,330 -0.39(-0.75%)
Jul 02, 2004 52.81 52.81 51.66 52.18 1,878,798 -0.28(-0.54%)
Jul 01, 2004 53.94 53.95 51.93 52.47 4,092,243 -1.03(-1.92%)
Jun 30, 2004 53.08 53.60 52.33 53.50 2,092,923 +0.54(+1.02%)
Jun 29, 2004 52.03 53.43 52.01 52.96 3,718,237 +0.71(+1.35%)
Jun 28, 2004 52.42 53.02 51.93 52.25 2,421,861 +0.03(+0.06%)
Jun 25, 2004 50.46 52.23 50.41 52.22 5,564,101 +1.90(+3.78%)
Jun 24, 2004 50.64 51.16 50.18 50.32 1,812,011 -0.34(-0.68%)
Jun 23, 2004 49.97 50.73 49.47 50.66 2,436,238 +0.69(+1.37%)
Jun 22, 2004 49.99 50.00 49.36 49.98 3,365,542 -0.28(-0.57%)
Jun 21, 2004 50.82 51.19 50.20 50.26 1,454,217 -0.43(-0.85%)
Jun 18, 2004 50.58 51.68 50.06 50.69 3,116,647 +0.04(+0.08%)
Jun 17, 2004 51.07 51.29 50.36 50.65 2,082,013 -0.61(-1.19%)
Jun 16, 2004 50.98 51.63 50.46 51.26 1,626,028 +0.48(+0.95%)
Jun 15, 2004 50.65 51.34 50.26 50.78 1,958,738 +0.56(+1.11%)
Jun 14, 2004 51.11 51.26 49.92 50.22 2,919,039 -1.01(-1.97%)
Jun 10, 2004 51.68 52.35 51.03 51.23 3,007,545 -0.40(-0.78%)
Jun 09, 2004 51.79 52.17 51.32 51.64 2,022,465 -0.25(-0.47%)
Jun 08, 2004 50.98 51.98 50.98 51.88 2,240,160 +0.24(+0.46%)
Jun 07, 2004 50.83 51.79 50.30 51.65 2,743,559 +1.13(+2.23%)
Jun 04, 2004 50.79 50.96 50.02 50.52 2,126,265 +0.15(+0.29%)
Jun 03, 2004 49.42 51.01 49.27 50.37 3,711,711 +0.77(+1.56%)
Jun 02, 2004 50.30 50.36 49.27 49.60 2,876,724 -0.65(-1.29%)
Jun 01, 2004 49.87 50.52 49.53 50.24 2,057,337 +0.39(+0.79%)
May 28, 2004 50.18 50.32 49.58 49.85 2,307,762 -0.11(-0.22%)
May 27, 2004 49.05 50.60 48.78 49.96 4,873,087 +0.86(+1.76%)
May 26, 2004 49.04 49.85 48.73 49.10 3,256,950 -0.07(-0.14%)
May 25, 2004 47.57 49.28 46.51 49.16 5,670,246 +1.62(+3.40%)
May 24, 2004 48.18 48.35 47.30 47.55 3,351,573 -0.24(-0.49%)
May 21, 2004 48.04 48.08 47.41 47.78 3,246,549 +0.41(+0.87%)
May 20, 2004 47.27 47.96 47.20 47.37 5,679,627 +0.31(+0.67%)
May 19, 2004 48.68 49.49 46.85 47.06 6,887,906 -1.59(-3.27%)
May 18, 2004 49.57 49.67 48.33 48.64 4,607,776 -0.59(-1.20%)
May 17, 2004 49.57 49.72 48.98 49.23 2,931,581 -0.82(-1.65%)
May 14, 2004 49.88 50.86 48.61 50.06 3,336,788 +0.31(+0.63%)
May 13, 2004 49.86 50.43 49.49 49.74 4,505,199 +0.04(+0.08%)
May 12, 2004 49.11 50.12 47.52 49.70 5,720,514 +0.30(+0.62%)
May 11, 2004 51.25 51.44 48.71 49.40 6,682,345 -1.57(-3.08%)
May 10, 2004 50.56 51.44 50.14 50.97 4,221,636 +0.09(+0.17%)
May 07, 2004 50.38 51.24 50.08 50.88 4,409,149 +0.46(+0.91%)
May 06, 2004 49.89 50.75 49.70 50.42 3,528,583 +0.48(+0.96%)
May 05, 2004 49.27 50.14 48.79 49.94 2,219,971 +0.73(+1.47%)
May 04, 2004 48.94 49.70 48.69 49.21 3,293,555 +0.28(+0.58%)
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.