Skip to main content

Electronic Arts (NQ: EA )

131.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 55.91 57.22 55.35 55.52 3,687,611 -0.12(-0.21%)
Jun 29, 2005 56.54 56.57 55.12 55.64 3,062,239 -0.83(-1.48%)
Jun 28, 2005 56.32 56.72 56.00 56.47 2,384,390 +0.42(+0.75%)
Jun 27, 2005 56.43 57.04 55.82 56.05 2,594,294 -0.76(-1.35%)
Jun 24, 2005 56.52 56.96 55.79 56.81 2,442,962 +0.29(+0.52%)
Jun 23, 2005 57.32 58.37 56.49 56.52 3,903,770 -0.55(-0.96%)
Jun 22, 2005 57.75 58.60 56.93 57.07 2,836,767 -0.77(-1.32%)
Jun 21, 2005 57.88 58.68 57.45 57.83 3,011,168 -0.23(-0.39%)
Jun 20, 2005 56.82 58.49 56.53 58.06 4,023,565 +1.59(+2.81%)
Jun 17, 2005 57.86 57.86 56.18 56.47 3,963,551 -0.02(-0.03%)
Jun 16, 2005 57.56 57.66 56.40 56.49 4,411,072 -1.43(-2.47%)
Jun 15, 2005 57.27 58.23 56.39 57.92 4,313,225 +1.10(+1.93%)
Jun 14, 2005 56.78 57.21 55.61 56.82 6,106,256 -0.06(-0.10%)
Jun 13, 2005 52.45 57.19 52.41 56.88 11,636,819 +4.41(+8.41%)
Jun 10, 2005 52.64 52.96 51.98 52.47 3,189,171 +0.06(+0.11%)
Jun 09, 2005 51.35 53.10 51.21 52.41 4,268,011 +1.00(+1.95%)
Jun 08, 2005 51.34 51.54 50.95 51.41 3,099,121 +0.15(+0.29%)
Jun 07, 2005 52.21 52.26 51.06 51.26 3,596,410 -0.76(-1.45%)
Jun 06, 2005 52.05 52.64 51.80 52.02 3,686,481 +0.07(+0.13%)
Jun 03, 2005 52.70 52.79 51.57 51.95 2,486,104 -0.55(-1.05%)
Jun 02, 2005 52.97 53.13 52.24 52.50 3,979,975 -0.57(-1.07%)
Jun 01, 2005 51.59 53.79 51.56 53.07 4,055,695 +1.54(+2.99%)
May 31, 2005 50.94 51.95 50.85 51.53 3,293,199 +0.48(+0.94%)
May 27, 2005 50.67 51.23 50.59 51.05 3,048,005 +0.28(+0.56%)
May 26, 2005 51.37 51.48 50.55 50.76 4,439,619 -0.32(-0.63%)
May 25, 2005 51.46 51.59 50.86 51.09 4,462,730 -0.71(-1.36%)
May 24, 2005 52.11 52.22 51.02 51.79 6,072,088 -0.77(-1.46%)
May 23, 2005 52.82 52.99 52.38 52.56 3,668,397 -0.74(-1.38%)
May 20, 2005 53.67 53.91 52.71 53.29 4,413,779 -0.48(-0.89%)
May 19, 2005 53.41 53.86 53.03 53.77 2,895,916 +0.67(+1.26%)
May 18, 2005 53.20 53.63 52.19 53.11 5,833,389 +0.04(+0.07%)
May 17, 2005 51.83 53.20 51.77 53.07 5,563,875 +1.57(+3.05%)
May 16, 2005 51.39 51.78 50.66 51.50 2,864,049 +0.17(+0.32%)
May 13, 2005 51.71 51.79 50.14 51.33 5,001,795 -0.09(-0.17%)
May 12, 2005 52.42 52.51 51.02 51.42 3,486,978 -1.01(-1.93%)
May 11, 2005 51.25 52.51 50.90 52.43 4,436,822 +1.42(+2.79%)
May 10, 2005 50.83 51.29 50.41 51.01 3,738,954 -0.02(-0.04%)
May 09, 2005 50.06 51.03 49.70 51.03 3,236,530 +1.04(+2.08%)
May 06, 2005 49.01 50.44 49.01 49.99 4,784,037 +1.06(+2.16%)
May 05, 2005 48.34 49.64 48.25 48.93 6,289,237 +0.43(+0.89%)
May 04, 2005 46.54 48.55 46.54 48.50 25,624,620 -3.38(-6.52%)
May 03, 2005 51.29 52.57 51.29 51.88 7,797,566 +0.44(+0.86%)
May 02, 2005 52.22 52.43 50.99 51.44 4,810,368 -0.92(-1.76%)
Apr 29, 2005 52.00 52.36 51.35 52.36 3,587,073 +0.70(+1.35%)
Apr 28, 2005 51.64 52.47 51.26 51.66 3,385,462 -0.01(-0.02%)
Apr 27, 2005 51.73 52.22 50.12 51.67 4,956,309 -0.12(-0.23%)
Apr 26, 2005 51.71 52.63 51.59 51.79 4,875,275 -0.04(-0.08%)
Apr 25, 2005 50.47 51.83 49.59 51.83 5,005,707 +2.20(+4.43%)
Apr 22, 2005 49.99 50.19 49.18 49.63 3,033,510 -0.60(-1.19%)
Apr 21, 2005 49.03 50.23 48.79 50.23 4,610,775 +1.75(+3.60%)
Apr 20, 2005 50.03 50.21 48.48 48.49 5,782,343 -1.27(-2.56%)
Apr 19, 2005 50.02 50.49 49.21 49.76 4,271,245 +0.26(+0.53%)
Apr 18, 2005 49.80 50.17 48.90 49.50 6,279,288 +0.22(+0.44%)
Apr 15, 2005 48.82 50.63 48.77 49.28 12,677,531 +0.70(+1.43%)
Apr 14, 2005 48.61 48.98 47.73 48.59 5,077,522 -0.10(-0.20%)
Apr 13, 2005 49.26 49.53 48.19 48.68 5,871,322 -0.77(-1.57%)
Apr 12, 2005 49.22 49.54 48.86 49.46 5,330,261 +0.20(+0.40%)
Apr 11, 2005 50.40 50.47 49.13 49.26 6,368,659 -0.81(-1.63%)
Apr 08, 2005 51.71 51.78 50.04 50.08 4,033,711 -1.27(-2.48%)
Apr 07, 2005 51.73 51.88 50.89 51.35 4,057,035 -0.37(-0.72%)
Apr 06, 2005 51.81 52.17 51.16 51.72 5,162,928 -0.17(-0.32%)
Apr 05, 2005 51.83 52.68 51.44 51.89 3,984,459 +0.19(+0.36%)
Apr 04, 2005 51.11 51.81 50.63 51.70 4,149,201 +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.