|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,984,300 | 58.56 | 59.37 | 57.26 | 57.52 | 00:00:00 | | 2005-09-27 | 1,861,000 | 57.66 | 58.34 | 57.26 | 58.03 | 00:00:00 | | 2005-09-28 | 1,819,500 | 58.38 | 58.50 | 57.09 | 57.41 | 00:00:00 | | 2005-09-29 | 2,860,700 | 57.31 | 58.34 | 56.30 | 58.28 | 00:00:00 | | 2005-09-30 | 3,762,100 | 58.13 | 58.55 | 56.59 | 56.89 | 00:00:00 | | 2005-10-03 | 4,292,700 | 56.34 | 57.06 | 56.07 | 56.24 | 00:00:00 | | 2005-10-04 | 4,982,100 | 56.24 | 56.40 | 54.89 | 54.96 | 00:00:00 | | 2005-10-05 | 4,218,200 | 55.28 | 55.29 | 54.45 | 54.55 | 00:00:00 | | 2005-10-06 | 5,658,300 | 53.75 | 54.13 | 52.53 | 53.08 | 00:00:00 | | 2005-10-07 | 2,815,600 | 53.15 | 53.54 | 52.70 | 52.77 | 00:00:00 | | 2005-10-10 | 4,983,700 | 52.70 | 52.77 | 51.17 | 51.35 | 00:00:00 | | 2005-10-11 | 4,737,000 | 53.00 | 53.39 | 52.29 | 52.86 | 00:00:00 | | 2005-10-12 | 5,971,400 | 53.40 | 54.34 | 51.45 | 51.45 | 00:00:00 | | 2005-10-13 | 4,201,800 | 51.37 | 52.96 | 51.04 | 52.40 | 00:00:00 | | 2005-10-14 | 5,472,400 | 53.80 | 55.11 | 53.66 | 54.06 | 00:00:00 | | 2005-10-17 | 2,462,500 | 54.08 | 54.36 | 53.30 | 53.55 | 00:00:00 | | 2005-10-18 | 2,379,800 | 53.30 | 53.74 | 53.05 | 53.18 | 00:00:00 | | 2005-10-19 | 2,575,200 | 53.43 | 54.08 | 52.53 | 54.08 | 00:00:00 | | 2005-10-20 | 2,963,900 | 54.68 | 55.25 | 53.84 | 54.30 | 00:00:00 | | 2005-10-21 | 4,155,100 | 55.07 | 55.17 | 54.16 | 54.77 | 00:00:00 | | 2005-10-24 | 4,216,200 | 55.16 | 57.75 | 54.80 | 57.72 | 00:00:00 | | 2005-10-25 | 3,431,800 | 57.24 | 57.55 | 55.90 | 56.79 | 00:00:00 | | 2005-10-26 | 2,216,800 | 56.45 | 57.12 | 55.41 | 55.54 | 00:00:00 | | 2005-10-27 | 2,153,700 | 55.62 | 56.14 | 54.77 | 55.18 | 00:00:00 | | 2005-10-28 | 3,336,200 | 55.58 | 57.08 | 55.58 | 56.72 | 00:00:00 | | 2005-10-31 | 3,995,000 | 56.79 | 57.07 | 55.92 | 56.88 | 00:00:00 | | 2005-11-01 | 6,098,400 | 56.48 | 56.71 | 54.89 | 55.79 | 00:00:00 | | 2005-11-02 | 12,692,100 | 57.64 | 61.97 | 57.50 | 60.23 | 00:00:00 | | 2005-11-03 | 3,550,800 | 60.65 | 61.07 | 59.90 | 59.95 | 00:00:00 | | 2005-11-04 | 3,616,800 | 59.92 | 60.68 | 59.37 | 59.93 | 00:00:00 | | 2005-11-07 | 2,319,700 | 59.76 | 60.13 | 58.99 | 59.93 | 00:00:00 | | 2005-11-08 | 2,307,100 | 59.63 | 59.96 | 59.16 | 59.38 | 00:00:00 | | 2005-11-09 | 3,117,300 | 59.29 | 59.99 | 58.87 | 59.70 | 00:00:00 | | 2005-11-10 | 3,296,000 | 59.92 | 60.60 | 58.93 | 60.46 | 00:00:00 | | 2005-11-11 | 3,669,400 | 60.64 | 61.04 | 58.73 | 59.41 | 00:00:00 | | 2005-11-14 | 2,817,300 | 59.22 | 59.47 | 58.58 | 59.09 | 00:00:00 | | 2005-11-15 | 2,229,200 | 59.09 | 59.48 | 58.02 | 58.02 | 00:00:00 | | 2005-11-16 | 3,236,800 | 58.10 | 58.27 | 57.39 | 57.45 | 00:00:00 | | 2005-11-17 | 3,175,200 | 58.06 | 59.58 | 57.82 | 59.57 | 00:00:00 | | 2005-11-18 | 5,304,300 | 59.65 | 60.01 | 57.92 | 58.38 | 00:00:00 | | 2005-11-21 | 2,423,500 | 58.90 | 59.02 | 57.82 | 58.72 | 00:00:00 | | 2005-11-22 | 4,109,600 | 59.07 | 60.69 | 58.92 | 59.90 | 00:00:00 | | 2005-11-23 | 3,339,400 | 60.00 | 60.19 | 58.10 | 59.02 | 00:00:00 | | 2005-11-25 | 988,600 | 59.37 | 59.41 | 58.37 | 59.13 | 00:00:00 | | 2005-11-28 | 1,649,700 | 59.05 | 59.37 | 57.84 | 58.10 | 00:00:00 | | 2005-11-29 | 6,921,000 | 58.22 | 58.40 | 55.84 | 56.34 | 00:00:00 | | 2005-11-30 | 3,223,700 | 56.40 | 57.17 | 56.12 | 56.36 | 00:00:00 | | 2005-12-01 | 2,843,400 | 56.95 | 58.00 | 56.60 | 57.40 | 00:00:00 | | 2005-12-02 | 2,306,900 | 57.36 | 58.23 | 56.00 | 56.83 | 00:00:00 | | 2005-12-05 | 3,542,200 | 56.90 | 57.00 | 55.20 | 56.25 | 00:00:00 | | 2005-12-06 | 2,670,000 | 56.80 | 57.50 | 56.44 | 56.84 | 00:00:00 | | 2005-12-07 | 2,204,600 | 56.55 | 57.36 | 56.09 | 56.59 | 00:00:00 | | 2005-12-08 | 2,784,100 | 56.93 | 57.08 | 55.27 | 55.75 | 00:00:00 | | 2005-12-09 | 5,469,100 | 54.86 | 56.27 | 54.44 | 55.14 | 00:00:00 | | 2005-12-12 | 2,432,600 | 55.00 | 55.33 | 54.94 | 55.06 | 00:00:00 | | 2005-12-13 | 2,862,800 | 55.20 | 55.40 | 54.78 | 55.14 | 00:00:00 | | 2005-12-14 | 4,009,800 | 53.90 | 54.80 | 53.51 | 53.68 | 00:00:00 | | 2005-12-15 | 3,695,800 | 53.35 | 54.15 | 52.85 | 53.32 | 00:00:00 | | 2005-12-16 | 4,561,600 | 53.32 | 53.70 | 52.41 | 53.42 | 00:00:00 | | 2005-12-19 | 2,883,400 | 53.50 | 54.27 | 52.16 | 52.25 | 00:00:00 | | 2005-12-20 | 4,890,200 | 52.34 | 53.72 | 52.34 | 53.11 | 00:00:00 | | 2005-12-21 | 14,695,200 | 53.35 | 54.75 | 52.42 | 53.46 | 00:00:00 | | 2005-12-22 | 3,586,900 | 53.60 | 54.14 | 53.40 | 53.76 | 00:00:00 | | 2005-12-23 | 1,674,200 | 53.88 | 53.95 | 53.15 | 53.37 | 00:00:00 | | 2005-12-27 | 2,526,100 | 53.31 | 53.78 | 52.20 | 52.46 | 00:00:00 | | 2005-12-28 | 1,846,300 | 52.71 | 53.15 | 52.21 | 52.54 | 00:00:00 | | 2005-12-29 | 2,108,400 | 52.43 | 52.85 | 52.25 | 52.43 | 00:00:00 | | 2005-12-30 | 2,062,700 | 52.12 | 52.77 | 52.12 | 52.31 | 00:00:00 | | 2006-01-03 | 4,937,800 | 52.44 | 53.63 | 50.97 | 53.34 | 00:00:00 | | 2006-01-04 | 4,148,600 | 53.75 | 54.73 | 53.47 | 54.59 | 00:00:00 | | 2006-01-05 | 4,225,000 | 55.35 | 56.00 | 54.98 | 55.84 | 00:00:00 | | 2006-01-06 | 3,843,000 | 56.00 | 57.20 | 55.62 | 56.56 | 00:00:00 | | 2006-01-09 | 2,599,600 | 56.34 | 56.49 | 55.80 | 56.12 | 00:00:00 | | 2006-01-10 | 2,751,900 | 55.52 | 56.16 | 55.36 | 55.90 | 00:00:00 | | 2006-01-11 | 4,766,500 | 55.74 | 58.38 | 55.74 | 58.19 | 00:00:00 | | 2006-01-12 | 2,935,800 | 57.96 | 58.59 | 56.86 | 57.17 | 00:00:00 | | 2006-01-13 | 1,279,200 | 57.37 | 57.55 | 56.84 | 57.19 | 00:00:00 | | 2006-01-17 | 2,625,100 | 56.51 | 57.24 | 55.82 | 56.20 | 00:00:00 | | 2006-01-18 | 3,366,300 | 55.76 | 57.73 | 55.75 | 56.99 | 00:00:00 | | 2006-01-19 | 2,283,300 | 56.67 | 56.94 | 55.91 | 56.45 | 00:00:00 | | 2006-01-20 | 2,692,100 | 56.33 | 56.73 | 54.83 | 54.92 | 00:00:00 | | 2006-01-23 | 2,587,100 | 54.88 | 55.07 | 54.30 | 54.84 | 00:00:00 | | 2006-01-24 | 2,764,700 | 54.82 | 55.66 | 54.65 | 55.54 | 00:00:00 | | 2006-01-25 | 1,625,700 | 55.19 | 55.63 | 54.34 | 54.94 | 00:00:00 | | 2006-01-26 | 3,055,900 | 55.64 | 57.00 | 55.40 | 56.89 | 00:00:00 | | 2006-01-27 | 2,856,300 | 56.63 | 56.97 | 56.22 | 56.81 | 00:00:00 | | 2006-01-30 | 2,921,100 | 56.73 | 57.82 | 56.32 | 56.35 | 00:00:00 | | 2006-01-31 | 4,663,600 | 56.46 | 56.66 | 54.18 | 54.58 | 00:00:00 | | 2006-02-01 | 2,836,500 | 54.30 | 55.12 | 53.89 | 54.76 | 00:00:00 | | 2006-02-02 | 7,811,900 | 54.30 | 54.84 | 52.24 | 53.58 | 00:00:00 | | 2006-02-03 | 7,771,400 | 55.20 | 55.20 | 52.82 | 53.14 | 00:00:00 | | 2006-02-06 | 3,359,000 | 54.75 | 55.00 | 53.88 | 54.22 | 00:00:00 | | 2006-02-07 | 2,527,800 | 54.06 | 54.76 | 53.50 | 53.99 | 00:00:00 | | 2006-02-08 | 1,485,200 | 53.92 | 54.34 | 53.45 | 54.34 | 00:00:00 | | 2006-02-09 | 3,088,800 | 54.35 | 54.66 | 52.55 | 53.02 | 00:00:00 | | 2006-02-10 | 3,250,500 | 53.04 | 54.43 | 52.60 | 53.88 | 00:00:00 | | 2006-02-13 | 1,636,000 | 53.60 | 54.50 | 53.34 | 54.21 | 00:00:00 | | 2006-02-14 | 2,644,200 | 54.37 | 54.72 | 52.87 | 53.12 | 00:00:00 | | 2006-02-15 | 2,849,700 | 52.89 | 53.63 | 52.38 | 52.80 | 00:00:00 | | 2006-02-16 | 3,750,800 | 52.70 | 53.05 | 51.98 | 52.35 | 00:00:00 | | 2006-02-17 | 4,354,200 | 52.28 | 52.41 | 51.80 | 52.01 | 00:00:00 | | 2006-02-21 | 4,017,200 | 52.00 | 52.07 | 50.71 | 51.05 | 00:00:00 | | 2006-02-22 | 3,458,800 | 50.62 | 52.09 | 50.50 | 51.43 | 00:00:00 | | 2006-02-23 | 3,559,800 | 51.43 | 51.43 | 50.52 | 51.03 | 00:00:00 | | 2006-02-24 | 2,540,900 | 50.91 | 51.83 | 50.79 | 51.79 | 00:00:00 | | 2006-02-27 | 4,257,000 | 51.71 | 53.60 | 51.56 | 53.02 | 00:00:00 | | 2006-02-28 | 3,627,300 | 52.79 | 52.82 | 51.49 | 51.97 | 00:00:00 | | 2006-03-01 | 2,968,700 | 51.96 | 52.36 | 51.51 | 52.03 | 00:00:00 | | 2006-03-02 | 2,875,800 | 52.19 | 52.79 | 51.71 | 52.68 | 00:00:00 | | 2006-03-03 | 2,694,100 | 52.15 | 53.39 | 52.10 | 52.21 | 00:00:00 | | 2006-03-06 | 2,760,700 | 52.19 | 52.26 | 50.80 | 51.14 | 00:00:00 | | 2006-03-07 | 3,327,800 | 50.79 | 51.57 | 50.14 | 51.35 | 00:00:00 | | 2006-03-08 | 2,601,100 | 51.10 | 51.70 | 50.67 | 51.33 | 00:00:00 | | 2006-03-09 | 1,544,600 | 51.19 | 51.63 | 50.73 | 50.85 | 00:00:00 | | 2006-03-10 | 3,594,600 | 50.99 | 51.42 | 50.30 | 50.64 | 00:00:00 | | 2006-03-13 | 4,411,500 | 50.51 | 51.75 | 50.30 | 51.67 | 00:00:00 | | 2006-03-14 | 7,670,000 | 51.75 | 53.65 | 51.10 | 52.94 | 00:00:00 | | 2006-03-15 | 5,620,600 | 53.90 | 54.81 | 53.59 | 54.45 | 00:00:00 | | 2006-03-16 | 2,787,000 | 54.42 | 54.90 | 52.90 | 53.01 | 00:00:00 | | 2006-03-17 | 3,562,500 | 53.33 | 53.53 | 52.32 | 52.58 | 00:00:00 | | 2006-03-20 | 1,604,000 | 52.89 | 53.23 | 52.44 | 52.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
