|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,903,700 | 46.06 | 46.11 | 44.84 | 45.35 | 00:00:00 | 2004-10-14 | 3,610,400 | 45.24 | 45.39 | 44.81 | 45.16 | 00:00:00 | 2004-10-15 | 4,150,600 | 45.49 | 46.20 | 44.77 | 45.43 | 00:00:00 | 2004-10-18 | 4,122,300 | 45.58 | 46.63 | 45.16 | 46.52 | 00:00:00 | 2004-10-19 | 9,155,700 | 46.25 | 47.87 | 46.25 | 46.66 | 00:00:00 | 2004-10-20 | 23,136,400 | 43.75 | 44.90 | 43.38 | 44.79 | 00:00:00 | 2004-10-21 | 5,141,500 | 44.74 | 44.80 | 44.00 | 44.30 | 00:00:00 | 2004-10-22 | 3,286,100 | 44.58 | 44.70 | 43.94 | 44.28 | 00:00:00 | 2004-10-25 | 2,801,900 | 44.00 | 44.96 | 43.90 | 44.00 | 00:00:00 | 2004-10-26 | 4,193,400 | 44.07 | 44.86 | 43.75 | 44.86 | 00:00:00 | 2004-10-27 | 4,514,900 | 45.00 | 46.53 | 44.73 | 46.08 | 00:00:00 | 2004-10-28 | 3,931,100 | 45.80 | 46.08 | 45.15 | 45.45 | 00:00:00 | 2004-10-29 | 4,498,600 | 45.26 | 45.39 | 44.41 | 44.92 | 00:00:00 | 2004-11-01 | 2,885,700 | 45.14 | 45.70 | 44.70 | 45.59 | 00:00:00 | 2004-11-02 | 3,359,800 | 45.82 | 46.59 | 45.61 | 45.94 | 00:00:00 | 2004-11-03 | 7,672,900 | 46.41 | 48.07 | 46.15 | 47.79 | 00:00:00 | 2004-11-04 | 3,795,300 | 47.03 | 48.40 | 46.95 | 48.37 | 00:00:00 | 2004-11-05 | 4,535,600 | 48.98 | 49.10 | 47.59 | 47.88 | 00:00:00 | 2004-11-08 | 3,210,800 | 48.31 | 48.46 | 47.31 | 47.40 | 00:00:00 | 2004-11-09 | 9,570,500 | 45.93 | 47.30 | 45.76 | 46.97 | 00:00:00 | 2004-11-10 | 5,102,600 | 47.05 | 48.09 | 46.78 | 47.70 | 00:00:00 | 2004-11-11 | 3,462,400 | 47.80 | 48.27 | 47.12 | 47.86 | 00:00:00 | 2004-11-12 | 3,808,100 | 47.25 | 47.75 | 46.93 | 47.59 | 00:00:00 | 2004-11-15 | 6,289,000 | 47.48 | 49.96 | 47.31 | 49.28 | 00:00:00 | 2004-11-16 | 3,530,000 | 48.50 | 49.39 | 48.17 | 48.36 | 00:00:00 | 2004-11-17 | 4,261,400 | 47.77 | 49.23 | 47.56 | 48.75 | 00:00:00 | 2004-11-18 | 4,592,100 | 48.64 | 50.04 | 48.45 | 49.90 | 00:00:00 | 2004-11-19 | 3,623,200 | 49.67 | 49.92 | 48.90 | 49.15 | 00:00:00 | 2004-11-22 | 2,914,600 | 49.03 | 49.15 | 48.01 | 48.79 | 00:00:00 | 2004-11-23 | 3,459,500 | 48.81 | 49.34 | 48.25 | 48.45 | 00:00:00 | 2004-11-24 | 3,696,800 | 48.81 | 49.13 | 48.10 | 48.19 | 00:00:00 | 2004-11-26 | 1,571,900 | 48.28 | 48.29 | 47.72 | 47.76 | 00:00:00 | 2004-11-29 | 3,195,700 | 47.92 | 48.30 | 47.67 | 47.96 | 00:00:00 | 2004-11-30 | 4,685,900 | 48.20 | 49.18 | 47.39 | 48.90 | 00:00:00 | 2004-12-01 | 4,707,800 | 48.82 | 49.87 | 48.05 | 49.70 | 00:00:00 | 2004-12-02 | 5,224,500 | 49.73 | 50.40 | 49.30 | 50.38 | 00:00:00 | 2004-12-03 | 10,772,100 | 50.21 | 53.17 | 50.01 | 52.80 | 00:00:00 | 2004-12-06 | 5,576,200 | 52.47 | 53.68 | 52.30 | 53.48 | 00:00:00 | 2004-12-07 | 4,399,700 | 53.23 | 53.26 | 52.04 | 52.08 | 00:00:00 | 2004-12-08 | 4,818,200 | 51.92 | 53.07 | 51.59 | 52.24 | 00:00:00 | 2004-12-09 | 5,144,600 | 51.66 | 53.24 | 51.51 | 52.46 | 00:00:00 | 2004-12-10 | 11,124,200 | 51.26 | 54.89 | 51.23 | 54.19 | 00:00:00 | 2004-12-13 | 16,507,100 | 55.77 | 58.90 | 55.70 | 57.57 | 00:00:00 | 2004-12-14 | 24,560,400 | 60.36 | 62.17 | 59.95 | 60.61 | 00:00:00 | 2004-12-15 | 9,944,500 | 60.15 | 60.99 | 58.34 | 59.45 | 00:00:00 | 2004-12-16 | 5,315,400 | 60.01 | 60.45 | 58.90 | 59.15 | 00:00:00 | 2004-12-17 | 4,477,600 | 59.49 | 59.97 | 58.76 | 59.64 | 00:00:00 | 2004-12-20 | 5,565,900 | 59.76 | 61.25 | 59.58 | 59.94 | 00:00:00 | 2004-12-21 | 4,848,300 | 60.23 | 61.66 | 59.97 | 61.30 | 00:00:00 | 2004-12-22 | 4,041,400 | 60.97 | 62.20 | 60.38 | 61.71 | 00:00:00 | 2004-12-23 | 2,556,500 | 61.86 | 62.86 | 61.78 | 62.46 | 00:00:00 | 2004-12-27 | 2,655,500 | 62.45 | 63.10 | 61.50 | 61.86 | 00:00:00 | 2004-12-28 | 2,264,600 | 62.00 | 63.00 | 61.49 | 62.83 | 00:00:00 | 2004-12-29 | 2,001,200 | 62.15 | 63.48 | 62.00 | 63.44 | 00:00:00 | 2004-12-30 | 1,367,800 | 63.71 | 63.71 | 62.73 | 62.91 | 00:00:00 | 2004-12-31 | 2,705,000 | 63.01 | 63.50 | 61.68 | 61.68 | 00:00:00 | 2005-01-03 | 4,390,800 | 61.59 | 62.17 | 60.77 | 60.88 | 00:00:00 | 2005-01-04 | 3,817,800 | 60.97 | 61.37 | 58.81 | 59.14 | 00:00:00 | 2005-01-05 | 3,399,400 | 59.06 | 60.16 | 58.73 | 59.71 | 00:00:00 | 2005-01-06 | 3,352,100 | 60.37 | 60.48 | 58.34 | 58.41 | 00:00:00 | 2005-01-07 | 5,193,700 | 58.11 | 59.32 | 57.45 | 58.94 | 00:00:00 | 2005-01-10 | 3,346,000 | 58.65 | 60.20 | 58.54 | 59.36 | 00:00:00 | 2005-01-11 | 2,988,000 | 58.98 | 60.16 | 58.98 | 59.84 | 00:00:00 | 2005-01-12 | 4,297,000 | 59.70 | 60.00 | 58.55 | 59.09 | 00:00:00 | 2005-01-13 | 4,053,100 | 59.00 | 59.58 | 58.16 | 58.29 | 00:00:00 | 2005-01-14 | 4,146,100 | 58.13 | 60.13 | 58.13 | 59.84 | 00:00:00 | 2005-01-18 | 7,976,000 | 61.00 | 62.72 | 60.52 | 60.81 | 00:00:00 | 2005-01-19 | 3,939,600 | 60.95 | 61.33 | 60.18 | 60.24 | 00:00:00 | 2005-01-20 | 3,867,800 | 59.98 | 60.24 | 59.11 | 59.30 | 00:00:00 | 2005-01-21 | 3,552,100 | 59.05 | 59.77 | 58.08 | 58.26 | 00:00:00 | 2005-01-24 | 4,299,000 | 58.35 | 58.71 | 57.32 | 57.67 | 00:00:00 | 2005-01-25 | 7,269,900 | 57.52 | 58.70 | 56.63 | 57.54 | 00:00:00 | 2005-01-26 | 14,084,100 | 59.43 | 63.10 | 58.70 | 62.84 | 00:00:00 | 2005-01-27 | 5,379,400 | 62.30 | 63.48 | 62.10 | 62.98 | 00:00:00 | 2005-01-28 | 5,599,200 | 62.52 | 62.87 | 61.05 | 61.91 | 00:00:00 | 2005-01-31 | 6,176,800 | 62.41 | 64.55 | 62.34 | 64.34 | 00:00:00 | 2005-02-01 | 4,001,900 | 64.25 | 65.13 | 63.85 | 65.06 | 00:00:00 | 2005-02-02 | 4,886,900 | 65.40 | 66.33 | 64.70 | 65.56 | 00:00:00 | 2005-02-03 | 3,170,600 | 65.19 | 65.91 | 64.77 | 65.00 | 00:00:00 | 2005-02-04 | 5,770,500 | 65.11 | 68.24 | 64.98 | 68.12 | 00:00:00 | 2005-02-07 | 6,493,000 | 68.00 | 69.84 | 66.99 | 67.36 | 00:00:00 | 2005-02-08 | 6,798,300 | 67.08 | 67.10 | 65.31 | 65.60 | 00:00:00 | 2005-02-09 | 5,238,200 | 65.08 | 65.33 | 63.36 | 63.55 | 00:00:00 | 2005-02-10 | 7,506,800 | 61.94 | 63.04 | 61.88 | 62.61 | 00:00:00 | 2005-02-11 | 3,093,600 | 62.55 | 63.84 | 62.03 | 63.22 | 00:00:00 | 2005-02-14 | 3,183,700 | 63.40 | 64.45 | 63.07 | 63.24 | 00:00:00 | 2005-02-15 | 3,530,300 | 63.39 | 65.25 | 62.66 | 64.16 | 00:00:00 | 2005-02-16 | 2,755,700 | 65.28 | 65.42 | 64.45 | 64.88 | 00:00:00 | 2005-02-17 | 6,057,400 | 64.50 | 65.13 | 63.20 | 63.61 | 00:00:00 | 2005-02-18 | 4,165,800 | 63.51 | 64.72 | 62.55 | 64.04 | 00:00:00 | 2005-02-22 | 4,830,300 | 63.88 | 65.88 | 63.71 | 64.35 | 00:00:00 | 2005-02-23 | 2,545,000 | 64.73 | 64.90 | 63.53 | 63.55 | 00:00:00 | 2005-02-24 | 2,011,900 | 63.28 | 64.62 | 63.14 | 64.57 | 00:00:00 | 2005-02-25 | 1,976,900 | 64.57 | 65.01 | 64.37 | 64.98 | 00:00:00 | 2005-02-28 | 2,774,700 | 64.75 | 65.17 | 63.38 | 64.49 | 00:00:00 | 2005-03-01 | 2,629,300 | 64.31 | 65.15 | 63.99 | 64.92 | 00:00:00 | 2005-03-02 | 3,244,000 | 64.54 | 67.00 | 64.36 | 66.46 | 00:00:00 | 2005-03-03 | 2,783,900 | 66.41 | 66.49 | 64.77 | 65.66 | 00:00:00 | 2005-03-04 | 3,405,500 | 66.13 | 68.10 | 65.90 | 67.75 | 00:00:00 | 2005-03-07 | 3,900,700 | 67.66 | 69.80 | 67.52 | 69.01 | 00:00:00 | 2005-03-08 | 2,572,800 | 68.81 | 69.30 | 68.29 | 68.61 | 00:00:00 | 2005-03-09 | 5,267,700 | 68.29 | 71.16 | 68.29 | 69.46 | 00:00:00 | 2005-03-10 | 3,626,100 | 69.52 | 69.65 | 67.19 | 68.49 | 00:00:00 | 2005-03-11 | 2,577,200 | 67.96 | 68.65 | 67.44 | 67.68 | 00:00:00 | 2005-03-14 | 3,238,100 | 67.81 | 69.18 | 67.68 | 68.04 | 00:00:00 | 2005-03-15 | 2,764,300 | 68.11 | 68.14 | 66.80 | 67.15 | 00:00:00 | 2005-03-16 | 2,525,600 | 66.79 | 67.33 | 65.70 | 65.93 | 00:00:00 | 2005-03-17 | 3,728,300 | 65.70 | 67.45 | 65.62 | 66.86 | 00:00:00 | 2005-03-18 | 3,777,600 | 66.80 | 66.97 | 65.80 | 66.73 | 00:00:00 | 2005-03-21 | 4,216,300 | 66.65 | 67.09 | 65.83 | 66.35 | 00:00:00 | 2005-03-22 | 39,596,900 | 57.11 | 58.99 | 54.99 | 55.15 | 00:00:00 | 2005-03-23 | 12,815,000 | 55.10 | 56.64 | 54.52 | 55.05 | 00:00:00 | 2005-03-24 | 6,041,400 | 55.50 | 56.50 | 54.85 | 55.17 | 00:00:00 | 2005-03-28 | 7,780,200 | 55.47 | 55.89 | 52.92 | 54.02 | 00:00:00 | 2005-03-29 | 5,292,600 | 53.63 | 54.61 | 52.27 | 52.42 | 00:00:00 | 2005-03-30 | 4,937,900 | 52.45 | 54.28 | 52.41 | 53.63 | 00:00:00 | 2005-03-31 | 5,919,900 | 53.21 | 53.60 | 51.74 | 51.78 | 00:00:00 | 2005-04-01 | 6,912,200 | 52.30 | 52.77 | 51.15 | 51.92 | 00:00:00 | 2005-04-04 | 4,066,900 | 52.12 | 52.83 | 51.62 | 52.72 | 00:00:00 | 2005-04-05 | 3,907,200 | 52.85 | 53.71 | 52.45 | 52.91 | 00:00:00 | 2005-04-06 | 5,057,300 | 52.83 | 53.19 | 52.17 | 52.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|