|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,473,400 | 52.15 | 53.89 | 51.76 | 53.45 | 00:00:00 | | 2004-04-23 | 1,848,300 | 53.20 | 53.44 | 52.70 | 52.86 | 00:00:00 | | 2004-04-26 | 2,610,900 | 52.91 | 52.93 | 51.39 | 51.60 | 00:00:00 | | 2004-04-27 | 5,374,000 | 51.35 | 51.55 | 50.08 | 51.20 | 00:00:00 | | 2004-04-28 | 3,391,100 | 51.34 | 51.65 | 50.64 | 50.81 | 00:00:00 | | 2004-04-29 | 5,706,700 | 50.60 | 50.60 | 48.96 | 49.95 | 00:00:00 | | 2004-04-30 | 6,086,100 | 51.54 | 52.32 | 50.25 | 50.62 | 00:00:00 | | 2004-05-03 | 4,256,000 | 50.98 | 50.99 | 49.56 | 49.89 | 00:00:00 | | 2004-05-04 | 3,230,200 | 49.90 | 50.68 | 49.65 | 50.18 | 00:00:00 | | 2004-05-05 | 2,167,800 | 50.24 | 51.12 | 49.75 | 50.92 | 00:00:00 | | 2004-05-06 | 3,458,200 | 50.87 | 51.75 | 50.68 | 51.41 | 00:00:00 | | 2004-05-07 | 4,324,300 | 51.37 | 52.25 | 51.06 | 51.88 | 00:00:00 | | 2004-05-10 | 4,140,400 | 51.55 | 52.45 | 51.13 | 51.97 | 00:00:00 | | 2004-05-11 | 6,551,000 | 52.36 | 52.45 | 49.67 | 50.37 | 00:00:00 | | 2004-05-12 | 5,609,100 | 50.07 | 51.10 | 48.45 | 50.68 | 00:00:00 | | 2004-05-13 | 4,418,500 | 50.84 | 51.42 | 50.46 | 50.72 | 00:00:00 | | 2004-05-14 | 1,842,900 | 50.86 | 51.78 | 49.56 | 51.04 | 00:00:00 | | 2004-05-17 | 2,875,200 | 50.54 | 50.70 | 49.94 | 50.20 | 00:00:00 | | 2004-05-18 | 4,519,100 | 50.54 | 50.65 | 49.28 | 49.60 | 00:00:00 | | 2004-05-19 | 6,755,300 | 50.10 | 50.46 | 47.77 | 47.98 | 00:00:00 | | 2004-05-20 | 5,568,900 | 48.19 | 48.90 | 48.13 | 48.30 | 00:00:00 | | 2004-05-21 | 3,184,100 | 48.99 | 49.02 | 48.34 | 48.72 | 00:00:00 | | 2004-05-24 | 3,286,100 | 49.10 | 49.30 | 48.23 | 48.48 | 00:00:00 | | 2004-05-25 | 5,561,100 | 48.50 | 50.25 | 47.42 | 50.13 | 00:00:00 | | 2004-05-26 | 3,192,000 | 50.00 | 50.83 | 49.69 | 50.06 | 00:00:00 | | 2004-05-27 | 4,779,300 | 50.01 | 51.59 | 49.74 | 50.94 | 00:00:00 | | 2004-05-28 | 2,262,900 | 51.17 | 51.31 | 50.55 | 50.83 | 00:00:00 | | 2004-06-01 | 2,014,800 | 50.75 | 51.51 | 50.50 | 51.23 | 00:00:00 | | 2004-06-02 | 2,821,400 | 51.29 | 51.35 | 50.24 | 50.57 | 00:00:00 | | 2004-06-03 | 3,640,100 | 50.39 | 52.01 | 50.24 | 51.36 | 00:00:00 | | 2004-06-04 | 2,085,400 | 51.89 | 51.96 | 51.00 | 51.51 | 00:00:00 | | 2004-06-07 | 2,688,300 | 51.83 | 52.81 | 51.29 | 52.66 | 00:00:00 | | 2004-06-08 | 2,202,700 | 51.98 | 53.00 | 51.98 | 52.90 | 00:00:00 | | 2004-06-09 | 1,983,600 | 52.81 | 53.19 | 52.33 | 52.65 | 00:00:00 | | 2004-06-10 | 2,949,700 | 52.70 | 53.38 | 52.03 | 52.24 | 00:00:00 | | 2004-06-14 | 2,862,900 | 52.11 | 52.27 | 50.90 | 51.21 | 00:00:00 | | 2004-06-15 | 1,921,100 | 51.65 | 52.35 | 51.25 | 51.78 | 00:00:00 | | 2004-06-16 | 1,594,800 | 51.99 | 52.64 | 51.45 | 52.27 | 00:00:00 | | 2004-06-17 | 2,037,200 | 52.07 | 52.30 | 51.35 | 51.65 | 00:00:00 | | 2004-06-18 | 3,046,200 | 51.56 | 52.70 | 51.04 | 51.69 | 00:00:00 | | 2004-06-21 | 1,414,100 | 51.77 | 52.20 | 51.19 | 51.25 | 00:00:00 | | 2004-06-22 | 3,256,400 | 50.90 | 50.98 | 50.33 | 50.96 | 00:00:00 | | 2004-06-23 | 2,389,400 | 50.95 | 51.73 | 50.44 | 51.66 | 00:00:00 | | 2004-06-24 | 1,777,200 | 51.63 | 52.17 | 51.17 | 51.31 | 00:00:00 | | 2004-06-25 | 4,726,600 | 51.45 | 53.26 | 51.40 | 53.25 | 00:00:00 | | 2004-06-28 | 2,371,900 | 53.45 | 54.06 | 52.95 | 53.28 | 00:00:00 | | 2004-06-29 | 3,646,700 | 53.06 | 54.48 | 53.03 | 54.00 | 00:00:00 | | 2004-06-30 | 2,043,900 | 54.16 | 54.65 | 53.36 | 54.55 | 00:00:00 | | 2004-07-01 | 3,998,600 | 55.00 | 55.01 | 52.95 | 53.50 | 00:00:00 | | 2004-07-02 | 1,842,700 | 53.70 | 53.85 | 52.67 | 53.21 | 00:00:00 | | 2004-07-06 | 2,775,900 | 53.58 | 53.60 | 51.82 | 52.81 | 00:00:00 | | 2004-07-07 | 3,376,400 | 52.75 | 53.52 | 52.59 | 53.02 | 00:00:00 | | 2004-07-08 | 3,463,400 | 52.77 | 53.30 | 52.01 | 52.09 | 00:00:00 | | 2004-07-09 | 5,311,600 | 52.86 | 53.87 | 52.60 | 53.77 | 00:00:00 | | 2004-07-12 | 3,701,700 | 53.56 | 54.59 | 53.19 | 53.92 | 00:00:00 | | 2004-07-13 | 4,319,400 | 54.35 | 54.44 | 52.40 | 52.93 | 00:00:00 | | 2004-07-14 | 2,267,600 | 52.91 | 53.41 | 52.30 | 52.50 | 00:00:00 | | 2004-07-15 | 3,031,200 | 52.61 | 53.24 | 52.33 | 52.88 | 00:00:00 | | 2004-07-16 | 2,663,700 | 53.20 | 53.30 | 52.01 | 52.05 | 00:00:00 | | 2004-07-19 | 3,412,300 | 52.22 | 52.90 | 51.47 | 51.58 | 00:00:00 | | 2004-07-20 | 2,568,100 | 51.79 | 52.64 | 51.16 | 52.47 | 00:00:00 | | 2004-07-21 | 5,139,300 | 53.09 | 54.13 | 52.58 | 52.89 | 00:00:00 | | 2004-07-22 | 3,852,700 | 52.96 | 53.00 | 51.44 | 52.65 | 00:00:00 | | 2004-07-23 | 15,005,100 | 49.97 | 50.16 | 48.08 | 49.83 | 00:00:00 | | 2004-07-26 | 5,065,100 | 50.16 | 50.80 | 49.86 | 50.37 | 00:00:00 | | 2004-07-27 | 4,411,000 | 50.94 | 51.00 | 49.89 | 50.77 | 00:00:00 | | 2004-07-28 | 6,191,900 | 50.40 | 50.74 | 49.31 | 50.14 | 00:00:00 | | 2004-07-29 | 2,999,300 | 50.53 | 50.78 | 49.95 | 50.32 | 00:00:00 | | 2004-07-30 | 3,486,500 | 49.70 | 50.27 | 49.57 | 50.13 | 00:00:00 | | 2004-08-02 | 4,143,500 | 49.95 | 50.01 | 48.83 | 49.00 | 00:00:00 | | 2004-08-03 | 4,261,400 | 49.06 | 49.41 | 48.34 | 49.01 | 00:00:00 | | 2004-08-04 | 2,430,200 | 49.10 | 49.33 | 48.69 | 49.09 | 00:00:00 | | 2004-08-05 | 4,804,500 | 48.98 | 49.17 | 47.73 | 47.97 | 00:00:00 | | 2004-08-06 | 4,071,000 | 47.93 | 48.09 | 46.45 | 47.08 | 00:00:00 | | 2004-08-09 | 2,071,100 | 47.06 | 47.88 | 47.00 | 47.41 | 00:00:00 | | 2004-08-10 | 3,229,100 | 47.58 | 48.86 | 47.33 | 48.65 | 00:00:00 | | 2004-08-11 | 4,797,000 | 47.74 | 48.93 | 47.33 | 48.80 | 00:00:00 | | 2004-08-12 | 3,011,300 | 47.69 | 48.94 | 47.63 | 48.12 | 00:00:00 | | 2004-08-13 | 805,300 | 48.15 | 48.61 | 47.98 | 48.32 | 00:00:00 | | 2004-08-16 | 2,458,100 | 48.42 | 48.89 | 47.85 | 48.74 | 00:00:00 | | 2004-08-17 | 3,657,800 | 48.64 | 49.59 | 48.00 | 48.37 | 00:00:00 | | 2004-08-18 | 4,572,000 | 48.36 | 50.05 | 47.80 | 49.50 | 00:00:00 | | 2004-08-19 | 2,536,800 | 49.38 | 49.71 | 48.75 | 49.06 | 00:00:00 | | 2004-08-20 | 3,593,900 | 49.41 | 50.22 | 48.96 | 50.01 | 00:00:00 | | 2004-08-23 | 3,237,600 | 50.10 | 51.16 | 49.82 | 50.78 | 00:00:00 | | 2004-08-24 | 2,142,500 | 50.87 | 51.18 | 50.20 | 50.72 | 00:00:00 | | 2004-08-25 | 3,656,800 | 51.92 | 52.07 | 50.86 | 52.02 | 00:00:00 | | 2004-08-26 | 1,846,000 | 51.87 | 52.11 | 51.11 | 51.96 | 00:00:00 | | 2004-08-27 | 1,806,700 | 51.97 | 52.06 | 51.05 | 51.29 | 00:00:00 | | 2004-08-30 | 1,834,200 | 51.21 | 51.45 | 50.64 | 50.64 | 00:00:00 | | 2004-08-31 | 4,591,600 | 50.53 | 51.06 | 49.55 | 49.78 | 00:00:00 | | 2004-09-01 | 10,691,800 | 48.88 | 49.13 | 46.87 | 48.80 | 00:00:00 | | 2004-09-02 | 3,148,200 | 48.78 | 49.45 | 48.49 | 49.29 | 00:00:00 | | 2004-09-03 | 2,500,700 | 49.28 | 49.43 | 47.96 | 48.25 | 00:00:00 | | 2004-09-07 | 3,723,100 | 48.51 | 49.60 | 47.93 | 48.10 | 00:00:00 | | 2004-09-08 | 3,679,200 | 47.93 | 48.56 | 47.51 | 47.80 | 00:00:00 | | 2004-09-09 | 3,734,600 | 47.75 | 48.12 | 47.47 | 47.97 | 00:00:00 | | 2004-09-10 | 4,142,500 | 48.05 | 49.38 | 47.95 | 48.88 | 00:00:00 | | 2004-09-13 | 3,245,500 | 48.97 | 49.50 | 48.16 | 48.75 | 00:00:00 | | 2004-09-14 | 6,351,300 | 48.50 | 48.50 | 46.73 | 47.70 | 00:00:00 | | 2004-09-15 | 2,467,700 | 47.53 | 47.72 | 47.25 | 47.49 | 00:00:00 | | 2004-09-16 | 4,136,500 | 47.55 | 48.37 | 47.35 | 48.18 | 00:00:00 | | 2004-09-17 | 2,626,100 | 48.64 | 48.79 | 47.82 | 48.25 | 00:00:00 | | 2004-09-20 | 3,699,900 | 47.75 | 49.79 | 47.60 | 48.40 | 00:00:00 | | 2004-09-21 | 2,044,100 | 48.42 | 48.68 | 47.76 | 48.41 | 00:00:00 | | 2004-09-22 | 3,247,000 | 48.37 | 48.38 | 47.03 | 47.12 | 00:00:00 | | 2004-09-23 | 7,508,300 | 47.34 | 47.50 | 45.52 | 46.30 | 00:00:00 | | 2004-09-24 | 6,799,500 | 45.59 | 46.90 | 45.59 | 46.21 | 00:00:00 | | 2004-09-27 | 3,158,000 | 46.00 | 46.40 | 45.93 | 46.01 | 00:00:00 | | 2004-09-28 | 5,007,800 | 46.21 | 46.22 | 44.90 | 45.65 | 00:00:00 | | 2004-09-29 | 4,704,100 | 45.60 | 47.37 | 45.37 | 46.87 | 00:00:00 | | 2004-09-30 | 5,470,000 | 47.05 | 47.71 | 45.84 | 45.99 | 00:00:00 | | 2004-10-01 | 4,620,200 | 46.70 | 47.40 | 45.88 | 46.44 | 00:00:00 | | 2004-10-04 | 8,011,000 | 46.27 | 46.63 | 44.61 | 44.83 | 00:00:00 | | 2004-10-05 | 4,228,600 | 44.87 | 45.57 | 44.48 | 45.33 | 00:00:00 | | 2004-10-06 | 5,819,400 | 45.38 | 47.10 | 44.28 | 46.94 | 00:00:00 | | 2004-10-07 | 3,588,700 | 46.58 | 47.11 | 45.50 | 45.62 | 00:00:00 | | 2004-10-08 | 4,937,000 | 45.61 | 46.32 | 44.57 | 44.58 | 00:00:00 | | 2004-10-11 | 2,977,200 | 44.75 | 45.05 | 44.40 | 44.82 | 00:00:00 | | 2004-10-12 | 2,977,400 | 44.55 | 45.86 | 44.37 | 45.57 | 00:00:00 | | 2004-10-13 | 2,903,700 | 46.06 | 46.11 | 44.84 | 45.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
