|
 Electronic Arts I - [Ticker: ERTS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ERTS quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,520,400 | 85.00 | 115.06 | 82.38 | 101.06 | 00:00:00 | | 2000-01-04 | 3,165,600 | 95.00 | 98.00 | 89.25 | 89.38 | 00:00:00 | | 2000-01-05 | 2,536,000 | 88.00 | 97.50 | 86.06 | 89.31 | 00:00:00 | | 2000-01-06 | 3,204,000 | 88.25 | 90.50 | 79.38 | 80.00 | 00:00:00 | | 2000-01-07 | 2,728,000 | 84.06 | 86.62 | 81.25 | 82.38 | 00:00:00 | | 2000-01-10 | 4,892,800 | 85.12 | 100.00 | 85.00 | 96.13 | 00:00:00 | | 2000-01-11 | 3,380,000 | 94.00 | 107.06 | 93.25 | 95.00 | 00:00:00 | | 2000-01-12 | 2,306,400 | 97.06 | 97.94 | 88.62 | 90.00 | 00:00:00 | | 2000-01-13 | 2,580,000 | 93.00 | 95.19 | 88.88 | 92.81 | 00:00:00 | | 2000-01-14 | 2,334,400 | 94.00 | 94.12 | 84.12 | 84.81 | 00:00:00 | | 2000-01-18 | 6,210,800 | 84.31 | 84.38 | 77.00 | 78.31 | 00:00:00 | | 2000-01-19 | 2,314,800 | 77.44 | 77.94 | 76.25 | 76.88 | 00:00:00 | | 2000-01-20 | 2,848,000 | 81.88 | 81.88 | 75.00 | 76.56 | 00:00:00 | | 2000-01-21 | 4,060,800 | 78.00 | 79.00 | 68.62 | 69.00 | 00:00:00 | | 2000-01-24 | 4,970,800 | 71.00 | 75.00 | 69.94 | 71.06 | 00:00:00 | | 2000-01-25 | 2,730,800 | 73.31 | 79.25 | 68.50 | 75.94 | 00:00:00 | | 2000-01-26 | 7,079,200 | 75.25 | 77.75 | 67.88 | 73.06 | 00:00:00 | | 2000-01-27 | 2,590,400 | 73.19 | 77.56 | 68.50 | 73.12 | 00:00:00 | | 2000-01-28 | 3,326,800 | 73.38 | 77.81 | 71.00 | 71.06 | 00:00:00 | | 2000-01-31 | 2,638,800 | 72.56 | 82.00 | 70.00 | 81.75 | 00:00:00 | | 2000-02-01 | 2,189,600 | 81.88 | 83.94 | 75.00 | 82.44 | 00:00:00 | | 2000-02-02 | 2,944,800 | 82.75 | 90.44 | 79.00 | 87.75 | 00:00:00 | | 2000-02-03 | 1,954,800 | 88.06 | 92.36 | 83.94 | 92.00 | 00:00:00 | | 2000-02-04 | 1,311,200 | 91.12 | 91.50 | 85.50 | 85.94 | 00:00:00 | | 2000-02-07 | 1,641,600 | 86.38 | 88.12 | 79.62 | 81.88 | 00:00:00 | | 2000-02-08 | 1,707,200 | 81.62 | 88.56 | 81.38 | 88.12 | 00:00:00 | | 2000-02-09 | 941,600 | 88.69 | 88.75 | 80.50 | 80.75 | 00:00:00 | | 2000-02-10 | 1,332,800 | 83.50 | 86.00 | 81.88 | 85.94 | 00:00:00 | | 2000-02-11 | 1,248,000 | 85.25 | 85.69 | 80.00 | 81.75 | 00:00:00 | | 2000-02-14 | 556,000 | 82.50 | 84.38 | 81.25 | 83.88 | 00:00:00 | | 2000-02-15 | 1,301,600 | 81.88 | 86.62 | 79.75 | 85.31 | 00:00:00 | | 2000-02-16 | 1,521,600 | 84.31 | 90.50 | 83.50 | 85.00 | 00:00:00 | | 2000-02-17 | 1,257,600 | 85.94 | 88.75 | 84.33 | 88.00 | 00:00:00 | | 2000-02-18 | 2,888,000 | 89.69 | 94.31 | 86.88 | 90.50 | 00:00:00 | | 2000-02-22 | 2,493,600 | 88.75 | 89.00 | 81.00 | 86.12 | 00:00:00 | | 2000-02-23 | 48,408 | 21.56 | 22.20 | 20.91 | 22.11 | 00:00:00 | | 2000-02-24 | 1,514,000 | 88.75 | 92.88 | 83.62 | 91.12 | 00:00:00 | | 2000-02-25 | 1,266,400 | 89.62 | 89.75 | 83.75 | 83.75 | 00:00:00 | | 2000-02-28 | 1,760,000 | 83.69 | 89.50 | 80.38 | 87.88 | 00:00:00 | | 2000-02-29 | 3,222,400 | 87.62 | 102.25 | 87.50 | 100.00 | 00:00:00 | | 2000-03-01 | 3,164,800 | 95.00 | 96.50 | 91.75 | 94.94 | 00:00:00 | | 2000-03-02 | 1,860,000 | 95.00 | 96.62 | 94.38 | 95.00 | 00:00:00 | | 2000-03-03 | 1,606,800 | 96.13 | 103.37 | 95.56 | 102.19 | 00:00:00 | | 2000-03-06 | 4,142,000 | 102.00 | 102.00 | 87.00 | 90.94 | 00:00:00 | | 2000-03-07 | 4,632,000 | 91.45 | 98.75 | 90.31 | 94.00 | 00:00:00 | | 2000-03-08 | 3,218,000 | 94.06 | 98.69 | 88.00 | 96.06 | 00:00:00 | | 2000-03-09 | 1,556,800 | 96.00 | 99.50 | 93.00 | 99.06 | 00:00:00 | | 2000-03-10 | 2,844,000 | 98.81 | 104.50 | 91.62 | 92.81 | 00:00:00 | | 2000-03-13 | 2,596,000 | 91.92 | 91.94 | 86.19 | 86.75 | 00:00:00 | | 2000-03-14 | 8,702,400 | 80.44 | 81.50 | 74.75 | 75.00 | 00:00:00 | | 2000-03-15 | 5,687,200 | 76.19 | 79.50 | 74.50 | 77.25 | 00:00:00 | | 2000-03-16 | 2,893,200 | 77.56 | 83.50 | 76.56 | 81.19 | 00:00:00 | | 2000-03-17 | 4,560,800 | 81.88 | 85.50 | 78.12 | 80.56 | 00:00:00 | | 2000-03-20 | 1,943,200 | 81.31 | 83.19 | 76.25 | 78.00 | 00:00:00 | | 2000-03-21 | 2,376,800 | 78.06 | 79.50 | 75.00 | 77.20 | 00:00:00 | | 2000-03-22 | 1,825,600 | 78.75 | 84.25 | 78.06 | 81.75 | 00:00:00 | | 2000-03-23 | 1,914,400 | 81.81 | 83.25 | 77.00 | 81.38 | 00:00:00 | | 2000-03-24 | 3,539,200 | 81.12 | 81.12 | 75.06 | 76.38 | 00:00:00 | | 2000-03-27 | 1,544,800 | 77.12 | 79.75 | 74.94 | 76.38 | 00:00:00 | | 2000-03-28 | 1,024,400 | 77.62 | 78.88 | 74.62 | 75.06 | 00:00:00 | | 2000-03-29 | 2,759,200 | 75.62 | 76.12 | 70.12 | 70.50 | 00:00:00 | | 2000-03-30 | 2,784,400 | 69.00 | 73.00 | 68.25 | 70.31 | 00:00:00 | | 2000-03-31 | 2,201,600 | 70.62 | 72.38 | 68.62 | 71.19 | 00:00:00 | | 2000-04-03 | 2,012,800 | 72.00 | 72.00 | 65.95 | 66.69 | 00:00:00 | | 2000-04-04 | 3,636,800 | 67.75 | 70.12 | 57.50 | 65.81 | 00:00:00 | | 2000-04-05 | 3,254,400 | 64.50 | 72.00 | 64.00 | 68.19 | 00:00:00 | | 2000-04-06 | 1,759,200 | 67.94 | 72.12 | 67.25 | 70.81 | 00:00:00 | | 2000-04-07 | 6,481,600 | 68.44 | 68.75 | 63.00 | 63.69 | 00:00:00 | | 2000-04-10 | 4,108,000 | 64.31 | 64.38 | 56.06 | 59.75 | 00:00:00 | | 2000-04-11 | 3,352,000 | 58.50 | 63.88 | 58.12 | 60.06 | 00:00:00 | | 2000-04-12 | 2,421,200 | 59.94 | 62.62 | 55.81 | 55.81 | 00:00:00 | | 2000-04-13 | 4,139,200 | 57.50 | 62.56 | 56.00 | 58.50 | 00:00:00 | | 2000-04-14 | 2,112,000 | 58.12 | 60.19 | 55.88 | 56.64 | 00:00:00 | | 2000-04-17 | 2,537,600 | 56.06 | 57.50 | 50.69 | 56.12 | 00:00:00 | | 2000-04-18 | 3,057,600 | 55.88 | 60.00 | 55.88 | 59.75 | 00:00:00 | | 2000-04-19 | 956,000 | 60.75 | 60.75 | 56.00 | 56.00 | 00:00:00 | | 2000-04-20 | 1,549,600 | 56.81 | 58.81 | 54.50 | 58.81 | 00:00:00 | | 2000-04-24 | 1,890,400 | 57.50 | 58.50 | 50.75 | 53.25 | 00:00:00 | | 2000-04-25 | 3,726,400 | 55.12 | 57.25 | 52.88 | 53.19 | 00:00:00 | | 2000-04-26 | 4,300,800 | 53.81 | 61.62 | 53.50 | 60.31 | 00:00:00 | | 2000-04-27 | 4,107,600 | 57.69 | 64.25 | 54.00 | 61.50 | 00:00:00 | | 2000-04-28 | 2,516,400 | 62.12 | 63.50 | 58.08 | 60.50 | 00:00:00 | | 2000-05-01 | 3,763,200 | 60.00 | 60.12 | 57.62 | 58.88 | 00:00:00 | | 2000-05-02 | 4,983,200 | 59.06 | 59.12 | 51.56 | 53.38 | 00:00:00 | | 2000-05-03 | 3,038,800 | 53.69 | 56.00 | 51.50 | 54.06 | 00:00:00 | | 2000-05-04 | 8,418,800 | 49.50 | 59.94 | 49.00 | 55.19 | 00:00:00 | | 2000-05-05 | 6,049,200 | 55.56 | 65.62 | 55.12 | 61.69 | 00:00:00 | | 2000-05-08 | 3,906,800 | 59.62 | 65.75 | 57.44 | 58.50 | 00:00:00 | | 2000-05-09 | 2,536,000 | 59.50 | 59.50 | 54.75 | 58.25 | 00:00:00 | | 2000-05-10 | 2,448,000 | 58.06 | 60.00 | 55.62 | 57.06 | 00:00:00 | | 2000-05-11 | 3,839,200 | 58.00 | 66.81 | 54.00 | 65.81 | 00:00:00 | | 2000-05-12 | 2,159,200 | 65.00 | 67.88 | 60.25 | 60.38 | 00:00:00 | | 2000-05-15 | 2,360,800 | 60.56 | 64.62 | 58.70 | 64.00 | 00:00:00 | | 2000-05-16 | 1,693,200 | 63.38 | 67.00 | 63.31 | 66.56 | 00:00:00 | | 2000-05-17 | 1,958,400 | 66.22 | 66.25 | 63.25 | 64.25 | 00:00:00 | | 2000-05-18 | 1,548,000 | 65.19 | 66.75 | 60.50 | 61.75 | 00:00:00 | | 2000-05-19 | 2,267,600 | 63.50 | 64.25 | 57.94 | 57.94 | 00:00:00 | | 2000-05-22 | 2,759,200 | 58.25 | 58.25 | 50.19 | 57.38 | 00:00:00 | | 2000-05-23 | 1,312,400 | 56.06 | 58.00 | 54.00 | 54.31 | 00:00:00 | | 2000-05-24 | 3,875,200 | 53.88 | 62.88 | 53.81 | 61.75 | 00:00:00 | | 2000-05-25 | 1,925,600 | 61.62 | 62.25 | 58.12 | 59.00 | 00:00:00 | | 2000-05-26 | 1,327,200 | 60.69 | 60.75 | 56.00 | 58.00 | 00:00:00 | | 2000-05-30 | 2,782,800 | 58.88 | 63.38 | 58.44 | 62.75 | 00:00:00 | | 2000-05-31 | 3,024,800 | 63.38 | 67.00 | 63.06 | 63.88 | 00:00:00 | | 2000-06-01 | 2,653,600 | 64.31 | 70.00 | 63.00 | 69.06 | 00:00:00 | | 2000-06-02 | 41,452 | 18.13 | 18.75 | 17.75 | 17.92 | 00:00:00 | | 2000-06-05 | 1,638,000 | 71.69 | 74.00 | 69.75 | 70.94 | 00:00:00 | | 2000-06-06 | 3,823,200 | 70.88 | 75.75 | 68.00 | 68.06 | 00:00:00 | | 2000-06-07 | 2,489,200 | 68.75 | 72.00 | 67.12 | 71.75 | 00:00:00 | | 2000-06-08 | 1,197,600 | 68.91 | 71.12 | 68.00 | 68.50 | 00:00:00 | | 2000-06-09 | 33,624 | 17.68 | 17.69 | 16.06 | 16.72 | 00:00:00 | | 2000-06-12 | 968,000 | 67.62 | 68.12 | 63.06 | 63.44 | 00:00:00 | | 2000-06-13 | 1,305,600 | 62.50 | 64.88 | 61.62 | 64.50 | 00:00:00 | | 2000-06-14 | 2,132,400 | 63.75 | 64.45 | 61.12 | 62.25 | 00:00:00 | | 2000-06-15 | 1,713,600 | 63.44 | 65.50 | 60.06 | 65.19 | 00:00:00 | | 2000-06-16 | 1,946,400 | 66.94 | 67.75 | 65.50 | 66.31 | 00:00:00 | | 2000-06-19 | 1,362,800 | 66.31 | 72.38 | 65.75 | 70.62 | 00:00:00 | | 2000-06-20 | 2,016,800 | 69.77 | 72.75 | 68.50 | 70.75 | 00:00:00 | | 2000-06-21 | 1,124,800 | 69.94 | 74.00 | 68.88 | 72.62 | 00:00:00 | | 2000-06-22 | 3,854,800 | 72.50 | 80.75 | 70.88 | 77.12 | 00:00:00 | | 2000-06-23 | 2,225,200 | 76.50 | 77.94 | 72.94 | 74.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
