|
 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 | | 2006-03-20 | 1,604,000 | 52.89 | 53.23 | 52.44 | 52.67 | 00:00:00 | | 2006-03-21 | 6,306,700 | 54.16 | 55.24 | 53.71 | 53.72 | 00:00:00 | | 2006-03-22 | 4,875,800 | 53.50 | 53.66 | 52.46 | 52.93 | 00:00:00 | | 2006-03-23 | 3,441,000 | 52.63 | 52.90 | 51.80 | 52.48 | 00:00:00 | | 2006-03-24 | 3,698,100 | 52.64 | 52.89 | 52.39 | 52.58 | 00:00:00 | | 2006-03-27 | 3,104,200 | 52.57 | 53.01 | 52.08 | 52.29 | 00:00:00 | | 2006-03-28 | 2,470,100 | 52.48 | 52.73 | 51.90 | 52.12 | 00:00:00 | | 2006-03-29 | 3,218,200 | 51.89 | 53.28 | 51.89 | 52.60 | 00:00:00 | | 2006-03-30 | 3,463,100 | 52.83 | 54.28 | 52.82 | 54.19 | 00:00:00 | | 2006-03-31 | 2,869,200 | 54.03 | 54.97 | 53.90 | 54.72 | 00:00:00 | | 2006-04-03 | 2,943,700 | 54.93 | 55.36 | 54.68 | 55.01 | 00:00:00 | | 2006-04-04 | 2,359,700 | 54.99 | 55.17 | 54.33 | 54.93 | 00:00:00 | | 2006-04-05 | 2,227,900 | 54.69 | 54.89 | 54.10 | 54.55 | 00:00:00 | | 2006-04-06 | 2,076,500 | 54.69 | 55.63 | 54.52 | 55.29 | 00:00:00 | | 2006-04-07 | 5,452,500 | 55.70 | 56.39 | 55.32 | 55.65 | 00:00:00 | | 2006-04-10 | 1,733,900 | 55.43 | 55.60 | 54.65 | 54.90 | 00:00:00 | | 2006-04-11 | 1,988,200 | 55.19 | 55.19 | 53.64 | 54.42 | 00:00:00 | | 2006-04-12 | 2,236,000 | 54.51 | 55.72 | 54.49 | 55.38 | 00:00:00 | | 2006-04-13 | 1,274,700 | 55.16 | 55.77 | 54.80 | 55.06 | 00:00:00 | | 2006-04-17 | 2,076,900 | 54.81 | 55.35 | 54.13 | 54.39 | 00:00:00 | | 2006-04-18 | 3,979,000 | 54.39 | 56.44 | 54.29 | 56.01 | 00:00:00 | | 2006-04-19 | 2,306,400 | 55.91 | 56.56 | 55.62 | 56.40 | 00:00:00 | | 2006-04-20 | 2,571,800 | 56.46 | 57.13 | 56.04 | 56.94 | 00:00:00 | | 2006-04-21 | 3,389,200 | 57.00 | 57.30 | 55.33 | 55.75 | 00:00:00 | | 2006-04-24 | 3,986,100 | 55.80 | 56.10 | 54.50 | 54.88 | 00:00:00 | | 2006-04-25 | 1,358,700 | 54.87 | 55.38 | 54.54 | 54.87 | 00:00:00 | | 2006-04-26 | 2,273,100 | 54.94 | 56.71 | 54.82 | 55.25 | 00:00:00 | | 2006-04-27 | 4,328,300 | 55.25 | 57.80 | 55.09 | 57.30 | 00:00:00 | | 2006-04-28 | 2,344,400 | 57.06 | 57.54 | 56.71 | 56.80 | 00:00:00 | | 2006-05-01 | 3,373,300 | 56.76 | 57.20 | 54.55 | 54.90 | 00:00:00 | | 2006-05-02 | 3,250,400 | 54.93 | 55.17 | 54.03 | 54.54 | 00:00:00 | | 2006-05-03 | 6,851,100 | 54.50 | 54.70 | 53.47 | 54.50 | 00:00:00 | | 2006-05-04 | 23,414,500 | 48.69 | 49.38 | 47.14 | 48.55 | 00:00:00 | | 2006-05-05 | 5,793,900 | 48.40 | 48.80 | 47.66 | 47.85 | 00:00:00 | | 2006-05-08 | 5,041,000 | 47.85 | 48.00 | 46.83 | 47.39 | 00:00:00 | | 2006-05-09 | 5,654,900 | 47.51 | 49.00 | 47.11 | 47.55 | 00:00:00 | | 2006-05-10 | 4,203,900 | 47.76 | 48.15 | 47.48 | 47.98 | 00:00:00 | | 2006-05-11 | 4,095,300 | 47.81 | 48.04 | 46.00 | 46.20 | 00:00:00 | | 2006-05-12 | 7,708,400 | 46.53 | 46.55 | 44.70 | 44.96 | 00:00:00 | | 2006-05-15 | 4,481,100 | 44.94 | 45.33 | 44.15 | 44.66 | 00:00:00 | | 2006-05-16 | 6,923,800 | 44.99 | 45.41 | 43.18 | 43.24 | 00:00:00 | | 2006-05-17 | 9,301,300 | 42.60 | 43.10 | 41.91 | 42.18 | 00:00:00 | | 2006-05-18 | 5,984,700 | 42.32 | 42.56 | 41.64 | 42.22 | 00:00:00 | | 2006-05-19 | 7,054,900 | 42.40 | 42.95 | 41.77 | 42.52 | 00:00:00 | | 2006-05-22 | 7,100,500 | 42.72 | 43.72 | 42.60 | 42.88 | 00:00:00 | | 2006-05-23 | 3,984,900 | 43.18 | 44.07 | 42.66 | 42.69 | 00:00:00 | | 2006-05-24 | 3,542,100 | 42.51 | 44.10 | 42.44 | 44.00 | 00:00:00 | | 2006-05-25 | 5,209,300 | 44.82 | 44.82 | 43.35 | 44.20 | 00:00:00 | | 2006-05-26 | 2,046,100 | 44.40 | 44.40 | 43.75 | 44.25 | 00:00:00 | | 2006-05-30 | 3,329,000 | 43.86 | 44.00 | 42.25 | 42.37 | 00:00:00 | | 2006-05-31 | 4,721,600 | 42.31 | 42.70 | 41.85 | 42.07 | 00:00:00 | | 2006-06-01 | 6,828,900 | 42.05 | 42.40 | 41.24 | 41.87 | 00:00:00 | | 2006-06-02 | 4,744,200 | 43.09 | 43.47 | 42.19 | 42.41 | 00:00:00 | | 2006-06-05 | 2,699,700 | 42.30 | 42.55 | 41.10 | 41.18 | 00:00:00 | | 2006-06-06 | 4,390,300 | 41.27 | 41.40 | 39.99 | 40.88 | 00:00:00 | | 2006-06-07 | 4,743,400 | 41.15 | 42.54 | 41.01 | 41.26 | 00:00:00 | | 2006-06-08 | 6,188,200 | 41.06 | 42.87 | 41.06 | 42.38 | 00:00:00 | | 2006-06-09 | 4,173,700 | 42.68 | 43.45 | 42.50 | 42.75 | 00:00:00 | | 2006-06-12 | 3,260,700 | 42.90 | 43.16 | 42.40 | 42.42 | 00:00:00 | | 2006-06-13 | 3,399,300 | 42.32 | 43.10 | 42.31 | 42.52 | 00:00:00 | | 2006-06-14 | 5,772,900 | 42.55 | 42.58 | 40.15 | 41.11 | 00:00:00 | | 2006-06-15 | 3,923,700 | 41.15 | 42.14 | 41.12 | 41.96 | 00:00:00 | | 2006-06-16 | 3,649,600 | 41.78 | 42.45 | 41.71 | 42.30 | 00:00:00 | | 2006-06-19 | 3,215,900 | 42.43 | 42.50 | 40.67 | 41.21 | 00:00:00 | | 2006-06-20 | 3,491,500 | 41.85 | 42.20 | 41.35 | 41.41 | 00:00:00 | | 2006-06-21 | 3,228,900 | 42.00 | 42.39 | 41.67 | 41.96 | 00:00:00 | | 2006-06-22 | 3,694,500 | 41.68 | 42.02 | 40.76 | 41.02 | 00:00:00 | | 2006-06-23 | 2,691,500 | 41.03 | 42.20 | 40.88 | 41.20 | 00:00:00 | | 2006-06-26 | 1,303,700 | 41.60 | 41.99 | 41.12 | 41.42 | 00:00:00 | | 2006-06-27 | 2,894,000 | 41.43 | 42.02 | 40.54 | 41.30 | 00:00:00 | | 2006-06-28 | 2,351,500 | 41.30 | 41.95 | 41.10 | 41.38 | 00:00:00 | | 2006-06-29 | 3,075,900 | 41.72 | 43.62 | 41.65 | 43.47 | 00:00:00 | | 2006-06-30 | 4,804,300 | 43.84 | 44.25 | 42.92 | 43.04 | 00:00:00 | | 2006-07-03 | 1,041,600 | 43.04 | 43.51 | 42.85 | 43.43 | 00:00:00 | | 2006-07-05 | 3,206,500 | 43.04 | 43.37 | 42.67 | 42.81 | 00:00:00 | | 2006-07-06 | 2,809,400 | 43.00 | 43.20 | 41.65 | 41.88 | 00:00:00 | | 2006-07-07 | 2,061,500 | 41.63 | 42.48 | 41.37 | 42.04 | 00:00:00 | | 2006-07-10 | 3,555,700 | 42.06 | 42.61 | 41.94 | 42.32 | 00:00:00 | | 2006-07-11 | 3,201,500 | 41.94 | 42.30 | 41.64 | 42.03 | 00:00:00 | | 2006-07-12 | 2,906,400 | 42.14 | 42.71 | 41.57 | 42.60 | 00:00:00 | | 2006-07-13 | 6,269,400 | 42.45 | 44.29 | 42.36 | 43.52 | 00:00:00 | | 2006-07-14 | 6,786,600 | 45.00 | 46.05 | 44.89 | 45.31 | 00:00:00 | | 2006-07-17 | 3,138,600 | 45.19 | 45.69 | 44.55 | 45.15 | 00:00:00 | | 2006-07-18 | 2,899,400 | 45.03 | 46.04 | 44.48 | 44.99 | 00:00:00 | | 2006-07-19 | 3,286,600 | 45.27 | 46.25 | 44.99 | 45.97 | 00:00:00 | | 2006-07-20 | 2,653,200 | 45.88 | 46.15 | 44.94 | 45.04 | 00:00:00 | | 2006-07-21 | 2,422,000 | 44.73 | 45.48 | 44.58 | 44.94 | 00:00:00 | | 2006-07-24 | 2,893,000 | 45.13 | 46.00 | 45.05 | 45.72 | 00:00:00 | | 2006-07-25 | 6,149,700 | 45.90 | 48.64 | 45.75 | 47.88 | 00:00:00 | | 2006-07-26 | 3,050,500 | 47.61 | 48.39 | 47.41 | 47.80 | 00:00:00 | | 2006-07-27 | 3,545,400 | 47.71 | 48.17 | 46.53 | 46.84 | 00:00:00 | | 2006-07-28 | 2,308,600 | 46.83 | 47.35 | 46.26 | 46.82 | 00:00:00 | | 2006-07-31 | 2,925,900 | 46.74 | 47.57 | 46.05 | 47.11 | 00:00:00 | | 2006-08-01 | 7,350,600 | 46.30 | 46.95 | 46.14 | 46.52 | 00:00:00 | | 2006-08-02 | 10,628,300 | 48.88 | 50.74 | 48.10 | 50.12 | 00:00:00 | | 2006-08-03 | 2,733,500 | 49.63 | 50.12 | 48.51 | 49.58 | 00:00:00 | | 2006-08-04 | 4,429,100 | 50.65 | 51.00 | 48.05 | 48.57 | 00:00:00 | | 2006-08-07 | 3,368,000 | 48.58 | 48.62 | 47.18 | 47.65 | 00:00:00 | | 2006-08-08 | 2,034,700 | 47.98 | 48.25 | 47.00 | 47.61 | 00:00:00 | | 2006-08-09 | 4,774,300 | 48.05 | 50.00 | 48.05 | 48.52 | 00:00:00 | | 2006-08-10 | 2,498,600 | 48.63 | 48.90 | 47.68 | 48.48 | 00:00:00 | | 2006-08-11 | 4,155,300 | 49.31 | 50.60 | 49.12 | 49.88 | 00:00:00 | | 2006-08-14 | 2,322,500 | 50.25 | 50.42 | 48.82 | 48.92 | 00:00:00 | | 2006-08-15 | 3,600,100 | 49.51 | 51.00 | 49.01 | 50.82 | 00:00:00 | | 2006-08-16 | 3,813,600 | 51.00 | 51.75 | 50.30 | 51.64 | 00:00:00 | | 2006-08-17 | 2,409,300 | 50.52 | 52.18 | 50.23 | 51.59 | 00:00:00 | | 2006-08-18 | 2,476,600 | 51.77 | 51.81 | 50.39 | 51.29 | 00:00:00 | | 2006-08-21 | 3,263,000 | 50.85 | 50.95 | 49.75 | 49.99 | 00:00:00 | | 2006-08-22 | 3,135,600 | 50.37 | 51.73 | 50.25 | 50.68 | 00:00:00 | | 2006-08-23 | 2,071,500 | 50.70 | 50.83 | 49.51 | 49.69 | 00:00:00 | | 2006-08-24 | 3,629,700 | 50.18 | 50.18 | 48.29 | 49.15 | 00:00:00 | | 2006-08-25 | 1,500,700 | 49.06 | 50.23 | 48.76 | 49.30 | 00:00:00 | | 2006-08-28 | 1,757,900 | 49.54 | 50.30 | 48.84 | 49.96 | 00:00:00 | | 2006-08-29 | 2,328,300 | 49.98 | 50.00 | 48.76 | 49.67 | 00:00:00 | | 2006-08-30 | 4,309,900 | 49.72 | 50.84 | 48.94 | 50.70 | 00:00:00 | | 2006-08-31 | 2,796,900 | 50.89 | 51.38 | 50.34 | 51.03 | 00:00:00 | | 2006-09-01 | 2,700,200 | 51.66 | 52.50 | 51.05 | 51.24 | 00:00:00 | | 2006-09-05 | 2,613,000 | 51.13 | 52.03 | 50.75 | 51.88 | 00:00:00 | | 2006-09-06 | 3,817,900 | 50.43 | 51.80 | 50.32 | 51.22 | 00:00:00 | | 2006-09-07 | 3,503,100 | 51.03 | 51.36 | 49.94 | 50.86 | 00:00:00 | | 2006-09-08 | 5,413,400 | 51.32 | 53.45 | 51.01 | 52.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
