The closing price for Electronic Arts (EA) in 2004 was $59.97, on December 31, 2004. It was up 27.8% for the year. The latest price is $204.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $61.26 | $61.74 | $59.97 | $59.97 | 2,705,088 |
December 30 2004 | $61.94 | $61.94 | $60.99 | $61.17 | 1,367,735 |
December 29 2004 | $60.61 | $61.72 | $60.28 | $61.68 | 2,003,899 |
December 28 2004 | $60.28 | $61.25 | $59.79 | $61.09 | 2,289,798 |
December 27 2004 | $60.72 | $61.35 | $59.80 | $60.15 | 2,656,956 |
December 23 2004 | $60.15 | $61.12 | $60.07 | $60.73 | 2,556,933 |
December 22 2004 | $59.28 | $60.48 | $58.71 | $60.00 | 4,057,424 |
December 21 2004 | $58.56 | $59.95 | $58.31 | $59.60 | 4,848,772 |
December 20 2004 | $58.10 | $59.55 | $57.93 | $58.28 | 5,566,282 |
December 17 2004 | $57.84 | $58.31 | $57.13 | $57.99 | 4,529,315 |
December 16 2004 | $58.35 | $58.78 | $57.27 | $57.51 | 5,353,957 |
December 15 2004 | $58.73 | $59.30 | $56.72 | $57.80 | 9,956,519 |
December 14 2004 | $58.69 | $60.45 | $58.29 | $58.93 | 24,563,580 |
December 13 2004 | $54.23 | $57.27 | $54.16 | $55.98 | 16,590,359 |
December 10 2004 | $49.84 | $53.37 | $49.81 | $52.69 | 11,124,200 |
December 09 2004 | $50.23 | $51.77 | $50.08 | $51.01 | 5,151,936 |
December 08 2004 | $50.48 | $51.60 | $50.16 | $50.79 | 4,819,320 |
December 07 2004 | $51.76 | $51.78 | $50.60 | $50.64 | 4,424,690 |
December 06 2004 | $51.02 | $52.19 | $50.85 | $52.00 | 5,576,639 |
December 03 2004 | $48.82 | $51.70 | $48.62 | $51.34 | 10,815,290 |
December 02 2004 | $48.35 | $49.00 | $47.93 | $48.98 | 5,233,750 |
December 01 2004 | $47.47 | $48.49 | $46.72 | $48.32 | 4,708,591 |
November 30 2004 | $46.86 | $47.82 | $46.08 | $47.55 | 4,744,481 |
November 29 2004 | $46.59 | $46.96 | $46.35 | $46.63 | 3,203,639 |
November 26 2004 | $46.94 | $46.95 | $46.40 | $46.44 | 1,571,853 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
