|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,057,300 | 52.83 | 53.19 | 52.17 | 52.74 | 00:00:00 | | 2005-04-07 | 3,975,600 | 52.75 | 52.90 | 51.89 | 52.36 | 00:00:00 | | 2005-04-08 | 3,955,100 | 52.73 | 52.80 | 51.02 | 51.06 | 00:00:00 | | 2005-04-11 | 6,242,200 | 51.39 | 51.46 | 50.10 | 50.23 | 00:00:00 | | 2005-04-12 | 5,190,200 | 50.19 | 50.51 | 49.82 | 50.43 | 00:00:00 | | 2005-04-13 | 5,686,800 | 50.23 | 50.50 | 49.14 | 49.64 | 00:00:00 | | 2005-04-14 | 4,978,900 | 49.56 | 49.94 | 48.67 | 49.54 | 00:00:00 | | 2005-04-15 | 12,433,300 | 49.78 | 51.62 | 49.73 | 50.25 | 00:00:00 | | 2005-04-18 | 6,072,500 | 50.78 | 51.16 | 49.86 | 50.47 | 00:00:00 | | 2005-04-19 | 4,182,900 | 51.00 | 51.48 | 50.18 | 50.74 | 00:00:00 | | 2005-04-20 | 5,640,500 | 51.01 | 51.20 | 49.43 | 49.44 | 00:00:00 | | 2005-04-21 | 4,521,600 | 49.99 | 51.22 | 49.75 | 51.22 | 00:00:00 | | 2005-04-22 | 2,967,200 | 50.97 | 51.18 | 50.15 | 50.61 | 00:00:00 | | 2005-04-25 | 4,909,200 | 51.46 | 52.85 | 50.56 | 52.85 | 00:00:00 | | 2005-04-26 | 4,768,600 | 52.72 | 53.66 | 52.60 | 52.81 | 00:00:00 | | 2005-04-27 | 4,859,000 | 52.75 | 53.25 | 51.10 | 52.69 | 00:00:00 | | 2005-04-28 | 3,315,100 | 52.65 | 53.50 | 52.27 | 52.68 | 00:00:00 | | 2005-04-29 | 3,516,200 | 53.02 | 53.39 | 52.36 | 53.39 | 00:00:00 | | 2005-05-02 | 4,707,100 | 53.25 | 53.46 | 51.99 | 52.45 | 00:00:00 | | 2005-05-03 | 6,557,100 | 52.30 | 53.60 | 52.30 | 52.90 | 00:00:00 | | 2005-05-04 | 25,114,600 | 47.45 | 49.50 | 47.45 | 49.45 | 00:00:00 | | 2005-05-05 | 6,164,700 | 49.29 | 50.62 | 49.20 | 49.89 | 00:00:00 | | 2005-05-06 | 4,689,000 | 49.97 | 51.43 | 49.97 | 50.97 | 00:00:00 | | 2005-05-09 | 3,174,200 | 51.04 | 52.03 | 50.68 | 52.03 | 00:00:00 | | 2005-05-10 | 3,507,200 | 51.83 | 52.30 | 51.40 | 52.01 | 00:00:00 | | 2005-05-11 | 4,290,300 | 52.26 | 53.54 | 51.90 | 53.46 | 00:00:00 | | 2005-05-12 | 3,373,800 | 53.45 | 53.54 | 52.02 | 52.43 | 00:00:00 | | 2005-05-13 | 4,900,800 | 52.73 | 52.81 | 51.12 | 52.34 | 00:00:00 | | 2005-05-16 | 2,808,300 | 52.40 | 52.80 | 51.66 | 52.51 | 00:00:00 | | 2005-05-17 | 5,436,100 | 52.85 | 54.25 | 52.79 | 54.11 | 00:00:00 | | 2005-05-18 | 5,718,000 | 54.07 | 54.68 | 53.22 | 54.15 | 00:00:00 | | 2005-05-19 | 2,809,800 | 54.46 | 54.92 | 54.07 | 54.83 | 00:00:00 | | 2005-05-20 | 4,328,400 | 54.72 | 54.97 | 53.75 | 54.34 | 00:00:00 | | 2005-05-23 | 3,595,800 | 53.86 | 54.03 | 53.41 | 53.59 | 00:00:00 | | 2005-05-24 | 5,954,800 | 53.13 | 53.25 | 52.02 | 52.81 | 00:00:00 | | 2005-05-25 | 4,348,400 | 52.47 | 52.60 | 51.86 | 52.09 | 00:00:00 | | 2005-05-26 | 4,354,100 | 52.38 | 52.49 | 51.54 | 51.76 | 00:00:00 | | 2005-05-27 | 2,987,900 | 51.67 | 52.24 | 51.58 | 52.05 | 00:00:00 | | 2005-05-31 | 3,222,700 | 51.94 | 52.97 | 51.85 | 52.54 | 00:00:00 | | 2005-06-01 | 3,970,200 | 52.61 | 54.85 | 52.57 | 54.11 | 00:00:00 | | 2005-06-02 | 3,876,900 | 54.01 | 54.17 | 53.27 | 53.53 | 00:00:00 | | 2005-06-03 | 2,438,100 | 53.74 | 53.83 | 52.58 | 52.97 | 00:00:00 | | 2005-06-06 | 3,570,700 | 53.08 | 53.67 | 52.82 | 53.04 | 00:00:00 | | 2005-06-07 | 3,517,900 | 53.24 | 53.29 | 52.06 | 52.27 | 00:00:00 | | 2005-06-08 | 3,039,500 | 52.35 | 52.55 | 51.95 | 52.42 | 00:00:00 | | 2005-06-09 | 4,185,800 | 52.36 | 54.14 | 52.22 | 53.44 | 00:00:00 | | 2005-06-10 | 3,126,400 | 53.67 | 54.00 | 53.00 | 53.50 | 00:00:00 | | 2005-06-13 | 11,386,500 | 53.48 | 58.31 | 53.44 | 58.00 | 00:00:00 | | 2005-06-14 | 5,986,000 | 57.90 | 58.33 | 56.70 | 57.94 | 00:00:00 | | 2005-06-15 | 4,020,000 | 58.40 | 59.37 | 57.50 | 59.06 | 00:00:00 | | 2005-06-16 | 4,222,600 | 58.69 | 58.79 | 57.51 | 57.60 | 00:00:00 | | 2005-06-17 | 3,886,400 | 59.00 | 59.00 | 57.28 | 57.58 | 00:00:00 | | 2005-06-20 | 3,944,100 | 57.94 | 59.64 | 57.64 | 59.20 | 00:00:00 | | 2005-06-21 | 2,945,300 | 59.02 | 59.83 | 58.58 | 58.97 | 00:00:00 | | 2005-06-22 | 2,781,000 | 58.88 | 59.75 | 58.05 | 58.19 | 00:00:00 | | 2005-06-23 | 3,825,400 | 58.45 | 59.52 | 57.60 | 57.63 | 00:00:00 | | 2005-06-24 | 2,336,100 | 57.63 | 58.08 | 56.89 | 57.93 | 00:00:00 | | 2005-06-27 | 2,536,600 | 57.54 | 58.16 | 56.92 | 57.15 | 00:00:00 | | 2005-06-28 | 2,337,100 | 57.43 | 57.83 | 57.10 | 57.58 | 00:00:00 | | 2005-06-29 | 3,003,100 | 57.65 | 57.68 | 56.20 | 56.73 | 00:00:00 | | 2005-06-30 | 3,475,300 | 57.01 | 58.34 | 56.44 | 56.61 | 00:00:00 | | 2005-07-01 | 2,155,200 | 56.96 | 57.43 | 56.15 | 56.21 | 00:00:00 | | 2005-07-05 | 3,911,300 | 55.96 | 57.86 | 55.22 | 57.82 | 00:00:00 | | 2005-07-06 | 3,098,200 | 57.78 | 57.91 | 56.73 | 56.77 | 00:00:00 | | 2005-07-07 | 3,397,700 | 55.90 | 58.32 | 55.89 | 58.15 | 00:00:00 | | 2005-07-08 | 3,427,100 | 58.35 | 58.42 | 57.43 | 57.92 | 00:00:00 | | 2005-07-11 | 2,850,600 | 58.30 | 58.39 | 56.85 | 58.23 | 00:00:00 | | 2005-07-12 | 5,235,700 | 58.21 | 60.71 | 58.20 | 60.66 | 00:00:00 | | 2005-07-13 | 2,957,600 | 60.62 | 60.62 | 59.70 | 60.05 | 00:00:00 | | 2005-07-14 | 2,570,000 | 60.65 | 61.00 | 59.85 | 60.32 | 00:00:00 | | 2005-07-15 | 9,533,200 | 58.95 | 59.18 | 56.98 | 57.46 | 00:00:00 | | 2005-07-18 | 4,131,800 | 57.85 | 58.21 | 57.67 | 57.79 | 00:00:00 | | 2005-07-19 | 6,513,100 | 58.13 | 61.66 | 57.86 | 61.57 | 00:00:00 | | 2005-07-20 | 5,514,500 | 60.30 | 61.62 | 59.50 | 61.53 | 00:00:00 | | 2005-07-21 | 7,131,800 | 61.19 | 63.12 | 60.08 | 60.24 | 00:00:00 | | 2005-07-22 | 4,811,300 | 60.65 | 61.31 | 59.66 | 60.86 | 00:00:00 | | 2005-07-25 | 5,352,400 | 61.03 | 62.64 | 61.03 | 61.90 | 00:00:00 | | 2005-07-26 | 13,798,800 | 61.14 | 61.60 | 59.00 | 59.00 | 00:00:00 | | 2005-07-27 | 13,006,700 | 58.65 | 60.25 | 58.00 | 58.86 | 00:00:00 | | 2005-07-28 | 2,720,500 | 58.88 | 58.88 | 58.05 | 58.45 | 00:00:00 | | 2005-07-29 | 2,672,100 | 58.45 | 58.57 | 57.47 | 57.60 | 00:00:00 | | 2005-08-01 | 2,739,900 | 57.91 | 58.83 | 57.50 | 58.62 | 00:00:00 | | 2005-08-02 | 2,217,600 | 58.57 | 59.42 | 58.17 | 59.37 | 00:00:00 | | 2005-08-03 | 2,925,800 | 60.00 | 60.44 | 58.98 | 59.50 | 00:00:00 | | 2005-08-04 | 1,500,500 | 59.50 | 59.52 | 58.58 | 58.89 | 00:00:00 | | 2005-08-05 | 1,564,700 | 58.73 | 59.14 | 58.20 | 59.00 | 00:00:00 | | 2005-08-08 | 2,028,200 | 59.15 | 59.99 | 58.13 | 58.38 | 00:00:00 | | 2005-08-09 | 1,682,100 | 58.69 | 59.33 | 58.54 | 58.96 | 00:00:00 | | 2005-08-10 | 2,877,500 | 59.14 | 60.00 | 58.96 | 59.08 | 00:00:00 | | 2005-08-11 | 1,829,800 | 59.10 | 59.90 | 58.63 | 59.32 | 00:00:00 | | 2005-08-12 | 2,291,800 | 58.84 | 60.13 | 58.81 | 59.88 | 00:00:00 | | 2005-08-15 | 1,926,800 | 59.60 | 61.08 | 59.52 | 60.71 | 00:00:00 | | 2005-08-16 | 2,442,100 | 60.79 | 61.26 | 60.11 | 60.11 | 00:00:00 | | 2005-08-17 | 1,983,900 | 60.30 | 61.06 | 60.05 | 60.53 | 00:00:00 | | 2005-08-18 | 2,049,400 | 59.96 | 60.35 | 59.43 | 59.71 | 00:00:00 | | 2005-08-19 | 1,870,900 | 59.43 | 60.42 | 59.43 | 59.56 | 00:00:00 | | 2005-08-22 | 2,142,500 | 59.49 | 59.67 | 58.42 | 59.04 | 00:00:00 | | 2005-08-23 | 1,770,500 | 59.10 | 59.20 | 58.57 | 58.77 | 00:00:00 | | 2005-08-24 | 2,500,800 | 58.70 | 59.65 | 58.18 | 58.22 | 00:00:00 | | 2005-08-25 | 1,762,000 | 58.32 | 58.51 | 57.85 | 57.96 | 00:00:00 | | 2005-08-26 | 1,528,700 | 58.00 | 58.26 | 57.21 | 58.07 | 00:00:00 | | 2005-08-29 | 1,765,100 | 57.80 | 58.80 | 57.46 | 58.29 | 00:00:00 | | 2005-08-30 | 5,843,900 | 58.15 | 58.28 | 56.10 | 56.41 | 00:00:00 | | 2005-08-31 | 2,933,000 | 56.27 | 57.34 | 55.80 | 57.28 | 00:00:00 | | 2005-09-01 | 2,563,500 | 57.25 | 58.19 | 57.11 | 57.94 | 00:00:00 | | 2005-09-02 | 1,850,000 | 57.99 | 58.43 | 57.32 | 57.42 | 00:00:00 | | 2005-09-06 | 4,961,000 | 57.40 | 57.87 | 55.48 | 56.14 | 00:00:00 | | 2005-09-07 | 2,976,800 | 56.14 | 56.65 | 55.63 | 56.55 | 00:00:00 | | 2005-09-08 | 3,135,000 | 56.10 | 57.88 | 56.06 | 56.85 | 00:00:00 | | 2005-09-09 | 5,428,900 | 56.46 | 56.51 | 55.24 | 56.12 | 00:00:00 | | 2005-09-12 | 5,774,700 | 57.00 | 59.92 | 57.00 | 59.09 | 00:00:00 | | 2005-09-13 | 8,751,100 | 59.09 | 62.38 | 59.02 | 61.89 | 00:00:00 | | 2005-09-14 | 3,583,900 | 61.84 | 61.84 | 60.77 | 60.87 | 00:00:00 | | 2005-09-15 | 2,180,900 | 60.84 | 61.11 | 60.09 | 60.20 | 00:00:00 | | 2005-09-16 | 3,172,700 | 60.14 | 60.86 | 59.95 | 60.59 | 00:00:00 | | 2005-09-19 | 2,739,600 | 60.75 | 62.55 | 60.20 | 60.49 | 00:00:00 | | 2005-09-20 | 3,110,100 | 60.52 | 61.50 | 60.35 | 60.86 | 00:00:00 | | 2005-09-21 | 4,925,600 | 60.87 | 60.92 | 58.15 | 58.46 | 00:00:00 | | 2005-09-22 | 4,662,700 | 58.41 | 59.14 | 57.09 | 58.56 | 00:00:00 | | 2005-09-23 | 1,665,900 | 58.71 | 58.72 | 57.85 | 58.20 | 00:00:00 | | 2005-09-26 | 2,984,300 | 58.56 | 59.37 | 57.26 | 57.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
