Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 55.76 57.06 55.20 55.37 3,697,633 -0.12(-0.21%)
Jun 29, 2005 56.39 56.42 54.97 55.49 3,070,562 -0.83(-1.48%)
Jun 28, 2005 56.17 56.56 55.85 56.32 2,390,870 +0.42(+0.75%)
Jun 27, 2005 56.28 56.88 55.67 55.90 2,601,345 -0.76(-1.35%)
Jun 24, 2005 56.37 56.81 55.64 56.66 2,449,602 +0.29(+0.52%)
Jun 23, 2005 57.17 58.22 56.34 56.37 3,914,380 -0.55(-0.96%)
Jun 22, 2005 57.59 58.44 56.78 56.91 2,844,477 -0.76(-1.32%)
Jun 21, 2005 57.73 58.52 57.30 57.68 3,019,352 -0.22(-0.39%)
Jun 20, 2005 56.67 58.33 56.38 57.90 4,034,500 +1.58(+2.81%)
Jun 17, 2005 57.71 57.71 56.02 56.32 3,974,323 -0.02(-0.03%)
Jun 16, 2005 57.40 57.50 56.25 56.34 4,423,060 -1.43(-2.47%)
Jun 15, 2005 57.12 58.07 56.24 57.77 4,324,947 +1.10(+1.93%)
Jun 14, 2005 56.63 57.05 55.46 56.67 6,122,852 -0.06(-0.10%)
Jun 13, 2005 52.31 57.03 52.27 56.73 11,668,446 +4.40(+8.41%)
Jun 10, 2005 52.49 52.82 51.84 52.33 3,197,839 +0.06(+0.11%)
Jun 09, 2005 51.21 52.95 51.08 52.27 4,279,610 +1.00(+1.95%)
Jun 08, 2005 51.20 51.40 50.81 51.27 3,107,544 +0.15(+0.29%)
Jun 07, 2005 52.07 52.12 50.92 51.12 3,606,184 -0.75(-1.45%)
Jun 06, 2005 51.91 52.49 51.66 51.88 3,696,501 +0.07(+0.13%)
Jun 03, 2005 52.56 52.65 51.43 51.81 2,492,861 -0.55(-1.05%)
Jun 02, 2005 52.83 52.98 52.10 52.36 3,990,792 -0.57(-1.07%)
Jun 01, 2005 51.45 53.65 51.42 52.92 4,066,718 +1.54(+2.99%)
May 31, 2005 50.80 51.81 50.71 51.39 3,302,150 +0.48(+0.94%)
May 27, 2005 50.54 51.09 50.45 50.91 3,056,289 +0.28(+0.56%)
May 26, 2005 51.23 51.34 50.41 50.63 4,451,685 -0.32(-0.63%)
May 25, 2005 51.32 51.45 50.72 50.95 4,474,859 -0.70(-1.36%)
May 24, 2005 51.97 52.08 50.88 51.65 6,088,591 -0.76(-1.46%)
May 23, 2005 52.68 52.85 52.24 52.42 3,678,367 -0.73(-1.38%)
May 20, 2005 53.52 53.76 52.57 53.15 4,425,775 -0.48(-0.89%)
May 19, 2005 53.27 53.72 52.88 53.63 2,903,787 +0.67(+1.26%)
May 18, 2005 53.06 53.48 52.05 52.96 5,849,243 +0.04(+0.07%)
May 17, 2005 51.69 53.06 51.63 52.92 5,578,997 +1.56(+3.05%)
May 16, 2005 51.25 51.64 50.53 51.36 2,871,833 +0.17(+0.32%)
May 13, 2005 51.57 51.65 50.00 51.19 5,015,389 -0.09(-0.17%)
May 12, 2005 52.28 52.37 50.88 51.28 3,496,455 -1.01(-1.93%)
May 11, 2005 51.11 52.37 50.76 52.29 4,448,881 +1.42(+2.79%)
May 10, 2005 50.69 51.15 50.27 50.87 3,749,116 -0.02(-0.04%)
May 09, 2005 49.92 50.89 49.57 50.89 3,245,327 +1.04(+2.08%)
May 06, 2005 48.87 50.30 48.87 49.85 4,797,039 +1.06(+2.16%)
May 05, 2005 48.21 49.51 48.12 48.80 6,306,330 +0.43(+0.89%)
May 04, 2005 46.41 48.41 46.41 48.37 25,694,264 -3.37(-6.52%)
May 03, 2005 51.15 52.42 51.15 51.74 7,818,758 +0.44(+0.86%)
May 02, 2005 52.08 52.29 50.85 51.30 4,823,442 -0.92(-1.76%)
Apr 29, 2005 51.86 52.22 51.21 52.22 3,596,822 +0.69(+1.35%)
Apr 28, 2005 51.50 52.33 51.12 51.52 3,394,663 -0.01(-0.02%)
Apr 27, 2005 51.59 52.08 49.98 51.53 4,969,779 -0.12(-0.23%)
Apr 26, 2005 51.57 52.48 51.45 51.65 4,888,526 -0.04(-0.08%)
Apr 25, 2005 50.33 51.69 49.45 51.69 5,019,312 +2.19(+4.43%)
Apr 22, 2005 49.85 50.06 49.05 49.50 3,041,754 -0.60(-1.19%)
Apr 21, 2005 48.89 50.10 48.66 50.10 4,623,307 +1.74(+3.60%)
Apr 20, 2005 49.89 50.08 48.35 48.36 5,798,058 -1.27(-2.56%)
Apr 19, 2005 49.88 50.35 49.08 49.63 4,282,853 +0.26(+0.53%)
Apr 18, 2005 49.67 50.04 48.77 49.36 6,296,354 +0.22(+0.44%)
Apr 15, 2005 48.69 50.49 48.64 49.15 12,711,987 +0.69(+1.43%)
Apr 14, 2005 48.47 48.85 47.60 48.45 5,091,322 -0.10(-0.20%)
Apr 13, 2005 49.13 49.39 48.06 48.55 5,887,279 -0.77(-1.57%)
Apr 12, 2005 49.09 49.40 48.73 49.32 5,344,748 +0.20(+0.40%)
Apr 11, 2005 50.26 50.33 49.00 49.13 6,385,968 -0.81(-1.63%)
Apr 08, 2005 51.57 51.64 49.90 49.94 4,044,674 -1.27(-2.48%)
Apr 07, 2005 51.59 51.74 50.75 51.21 4,068,061 -0.37(-0.72%)
Apr 06, 2005 51.67 52.02 51.03 51.58 5,176,960 -0.17(-0.32%)
Apr 05, 2005 51.69 52.53 51.30 51.75 3,995,289 +0.19(+0.36%)
Apr 04, 2005 50.97 51.67 50.49 51.56 4,160,478 +0.78(+1.54%)
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.