Skip to main content

Electronic Arts (NQ: EA )

132.93 +1.06 (+0.80%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.49 18.70 18.08 18.12 4,663,856 -0.52(-2.79%)
Jun 27, 2003 18.47 18.89 18.45 18.64 5,326,218 +0.18(+1.00%)
Jun 26, 2003 18.41 18.48 18.17 18.45 4,815,579 +0.13(+0.74%)
Jun 25, 2003 17.97 18.50 17.91 18.32 9,643,191 +0.37(+2.06%)
Jun 24, 2003 18.16 18.25 17.87 17.95 6,364,012 -0.15(-0.83%)
Jun 23, 2003 18.38 18.39 17.81 18.10 6,597,511 -0.23(-1.24%)
Jun 20, 2003 18.27 18.39 18.03 18.33 8,795,254 +0.14(+0.76%)
Jun 19, 2003 18.29 18.60 18.08 18.19 6,858,132 -0.14(-0.76%)
Jun 18, 2003 18.55 18.83 18.15 18.33 12,369,518 -0.58(-3.07%)
Jun 17, 2003 18.82 19.47 18.80 18.91 12,030,384 +0.15(+0.82%)
Jun 16, 2003 17.81 18.76 17.81 18.76 10,090,407 +0.97(+5.47%)
Jun 13, 2003 18.02 18.30 17.72 17.78 7,699,339 -0.30(-1.65%)
Jun 12, 2003 17.87 18.14 17.66 18.08 5,150,839 +0.23(+1.31%)
Jun 11, 2003 17.51 17.90 17.29 17.85 6,910,746 +0.32(+1.85%)
Jun 10, 2003 17.33 17.78 17.19 17.53 5,499,353 +0.16(+0.95%)
Jun 09, 2003 17.67 17.80 17.29 17.36 7,351,844 -0.38(-2.13%)
Jun 06, 2003 17.18 18.14 17.17 17.74 14,774,249 +0.67(+3.94%)
Jun 05, 2003 16.68 17.16 16.55 17.07 6,844,673 +0.36(+2.14%)
Jun 04, 2003 16.49 16.92 16.38 16.71 6,383,997 +0.22(+1.35%)
Jun 03, 2003 16.51 16.81 16.28 16.49 7,840,458 -0.00(-0.03%)
Jun 02, 2003 16.87 16.92 16.42 16.49 7,329,616 -0.32(-1.88%)
May 30, 2003 16.66 16.81 16.58 16.81 6,013,050 +0.11(+0.65%)
May 29, 2003 16.52 16.87 16.43 16.70 9,671,537 +0.05(+0.29%)
May 28, 2003 16.07 16.70 16.01 16.65 10,168,512 +0.57(+3.52%)
May 27, 2003 15.41 16.22 15.34 16.08 10,223,573 +0.59(+3.83%)
May 23, 2003 15.50 15.58 15.40 15.49 3,184,963 -0.07(-0.46%)
May 22, 2003 15.23 15.69 15.20 15.56 5,747,535 +0.28(+1.86%)
May 21, 2003 14.94 15.33 14.92 15.28 7,678,743 +0.41(+2.75%)
May 20, 2003 14.91 15.01 14.77 14.87 5,590,713 +0.06(+0.41%)
May 19, 2003 15.20 15.21 14.79 14.81 4,303,921 -0.43(-2.85%)
May 16, 2003 15.37 15.47 15.23 15.24 4,212,561 -0.13(-0.85%)
May 15, 2003 15.21 15.53 15.20 15.37 8,126,775 +0.22(+1.44%)
May 14, 2003 14.85 15.20 14.66 15.15 10,864,522 +0.38(+2.61%)
May 13, 2003 14.97 15.04 14.73 14.77 8,458,567 -0.34(-2.22%)
May 12, 2003 15.10 15.22 14.69 15.10 8,870,096 +0.01(+0.08%)
May 09, 2003 15.18 15.20 14.94 15.09 6,854,054 -0.06(-0.39%)
May 08, 2003 15.14 15.51 15.08 15.15 8,566,038 -0.20(-1.29%)
May 07, 2003 15.50 15.69 15.15 15.35 25,606,958 +0.21(+1.39%)
May 06, 2003 15.32 15.54 15.02 15.14 10,750,525 -0.10(-0.64%)
May 05, 2003 15.20 15.51 15.12 15.24 7,577,186 +0.09(+0.58%)
May 02, 2003 14.44 15.25 14.42 15.15 7,432,396 +0.69(+4.78%)
May 01, 2003 14.50 14.56 14.30 14.46 5,041,125 -0.04(-0.30%)
Apr 30, 2003 14.53 14.63 14.39 14.50 4,663,040 -0.10(-0.66%)
Apr 29, 2003 14.75 14.93 14.42 14.60 7,667,527 -0.33(-2.22%)
Apr 28, 2003 14.60 14.97 14.60 14.93 5,324,382 +0.35(+2.37%)
Apr 25, 2003 14.59 14.67 14.42 14.58 3,996,804 -0.13(-0.87%)
Apr 24, 2003 14.80 14.92 14.61 14.71 5,915,572 -0.25(-1.64%)
Apr 23, 2003 15.08 15.09 14.79 14.95 5,507,103 -0.15(-1.02%)
Apr 22, 2003 14.81 15.17 14.74 15.11 7,319,216 +0.27(+1.83%)
Apr 21, 2003 14.76 14.92 14.51 14.84 4,025,966 +0.13(+0.87%)
Apr 17, 2003 14.44 14.83 14.28 14.71 4,872,679 +0.26(+1.78%)
Apr 16, 2003 14.47 14.69 14.38 14.45 3,922,574 -0.04(-0.29%)
Apr 15, 2003 14.42 14.61 14.24 14.49 3,974,168 +0.07(+0.49%)
Apr 14, 2003 14.26 14.49 14.16 14.42 4,564,951 +0.17(+1.19%)
Apr 11, 2003 14.16 14.40 14.07 14.25 5,054,176 +0.14(+0.99%)
Apr 10, 2003 14.07 14.14 13.90 14.11 3,624,226 +0.10(+0.72%)
Apr 09, 2003 14.23 14.39 13.78 14.01 9,631,975 -0.20(-1.41%)
Apr 08, 2003 14.49 14.52 14.15 14.21 7,665,079 -0.34(-2.32%)
Apr 07, 2003 14.77 14.93 14.45 14.55 5,671,877 +0.11(+0.78%)
Apr 04, 2003 14.66 14.69 14.23 14.44 6,158,656 -0.19(-1.32%)
Apr 03, 2003 14.72 14.75 14.45 14.63 7,567,397 -0.19(-1.27%)
Apr 02, 2003 14.60 14.98 14.58 14.82 9,263,883 +0.38(+2.61%)
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.