The closing price for Electronic Arts (EA) in 2004 was $60.03, on December 31, 2004. It was up 27.8% for the year. The latest price is $202.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $61.32 | $61.80 | $60.03 | $60.03 | 2,705,088 |
December 30 2004 | $62.00 | $62.00 | $61.05 | $61.22 | 1,367,735 |
December 29 2004 | $60.67 | $61.78 | $60.34 | $61.74 | 2,003,899 |
December 28 2004 | $60.34 | $61.31 | $59.84 | $61.15 | 2,289,798 |
December 27 2004 | $60.78 | $61.41 | $59.85 | $60.20 | 2,656,956 |
December 23 2004 | $60.20 | $61.18 | $60.12 | $60.79 | 2,556,933 |
December 22 2004 | $59.34 | $60.53 | $58.76 | $60.06 | 4,057,424 |
December 21 2004 | $58.62 | $60.01 | $58.36 | $59.66 | 4,848,772 |
December 20 2004 | $58.16 | $59.61 | $57.98 | $58.33 | 5,566,282 |
December 17 2004 | $57.90 | $58.36 | $57.19 | $58.04 | 4,529,315 |
December 16 2004 | $58.40 | $58.83 | $57.32 | $57.57 | 5,353,957 |
December 15 2004 | $58.78 | $59.36 | $56.78 | $57.86 | 9,956,519 |
December 14 2004 | $58.74 | $60.50 | $58.34 | $58.99 | 24,563,580 |
December 13 2004 | $54.28 | $57.32 | $54.21 | $56.03 | 16,590,359 |
December 10 2004 | $49.89 | $53.42 | $49.86 | $52.74 | 11,124,200 |
December 09 2004 | $50.28 | $51.81 | $50.13 | $51.05 | 5,151,936 |
December 08 2004 | $50.53 | $51.65 | $50.21 | $50.84 | 4,819,320 |
December 07 2004 | $51.80 | $51.83 | $50.65 | $50.68 | 4,424,690 |
December 06 2004 | $51.06 | $52.24 | $50.90 | $52.05 | 5,576,639 |
December 03 2004 | $48.86 | $51.75 | $48.67 | $51.39 | 10,815,290 |
December 02 2004 | $48.40 | $49.05 | $47.98 | $49.03 | 5,233,750 |
December 01 2004 | $47.51 | $48.53 | $46.76 | $48.37 | 4,708,591 |
November 30 2004 | $46.91 | $47.86 | $46.12 | $47.59 | 4,744,481 |
November 29 2004 | $46.64 | $47.01 | $46.39 | $46.67 | 3,203,639 |
November 26 2004 | $46.99 | $47.00 | $46.44 | $46.48 | 1,571,853 |
Daily pricing data for Electronic Arts dates back to 9/20/1989, and may be incomplete.
