|
 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 | | 2006-09-08 | 5,413,400 | 51.32 | 53.45 | 51.01 | 52.51 | 00:00:00 | | 2006-09-11 | 3,383,900 | 52.00 | 52.61 | 51.10 | 52.25 | 00:00:00 | | 2006-09-12 | 6,002,800 | 52.44 | 54.85 | 51.67 | 54.45 | 00:00:00 | | 2006-09-13 | 3,931,500 | 54.06 | 54.46 | 53.41 | 54.27 | 00:00:00 | | 2006-09-14 | 4,181,800 | 54.05 | 54.13 | 52.72 | 53.39 | 00:00:00 | | 2006-09-15 | 5,236,300 | 53.72 | 55.25 | 53.61 | 54.22 | 00:00:00 | | 2006-09-18 | 2,071,700 | 54.02 | 54.87 | 53.35 | 53.81 | 00:00:00 | | 2006-09-19 | 2,855,600 | 54.79 | 55.00 | 53.84 | 54.30 | 00:00:00 | | 2006-09-20 | 3,681,600 | 55.00 | 56.03 | 54.63 | 56.01 | 00:00:00 | | 2006-09-21 | 4,945,800 | 55.85 | 57.61 | 55.80 | 56.06 | 00:00:00 | | 2006-09-22 | 5,218,500 | 56.65 | 57.58 | 56.30 | 56.92 | 00:00:00 | | 2006-09-25 | 3,620,200 | 57.55 | 57.74 | 56.45 | 57.25 | 00:00:00 | | 2006-09-26 | 2,486,200 | 57.10 | 57.67 | 56.64 | 57.14 | 00:00:00 | | 2006-09-27 | 2,396,200 | 56.99 | 57.22 | 56.27 | 56.49 | 00:00:00 | | 2006-09-28 | 3,619,700 | 56.76 | 56.88 | 55.30 | 55.83 | 00:00:00 | | 2006-09-29 | 2,205,300 | 55.77 | 56.17 | 54.85 | 55.84 | 00:00:00 | | 2006-10-02 | 5,860,800 | 56.10 | 56.10 | 53.53 | 53.70 | 00:00:00 | | 2006-10-03 | 3,021,200 | 53.35 | 55.00 | 53.30 | 53.82 | 00:00:00 | | 2006-10-04 | 2,890,600 | 53.81 | 55.25 | 53.65 | 55.05 | 00:00:00 | | 2006-10-05 | 2,417,700 | 55.24 | 55.38 | 54.38 | 54.81 | 00:00:00 | | 2006-10-06 | 1,830,200 | 55.01 | 55.02 | 54.05 | 54.56 | 00:00:00 | | 2006-10-09 | 1,898,600 | 54.71 | 54.86 | 53.72 | 53.73 | 00:00:00 | | 2006-10-10 | 3,257,100 | 53.93 | 55.09 | 53.07 | 54.90 | 00:00:00 | | 2006-10-11 | 3,550,100 | 55.00 | 55.42 | 54.19 | 54.52 | 00:00:00 | | 2006-10-12 | 2,855,800 | 54.99 | 56.14 | 54.74 | 55.92 | 00:00:00 | | 2006-10-13 | 3,431,000 | 56.84 | 57.08 | 55.99 | 57.00 | 00:00:00 | | 2006-10-16 | 3,196,900 | 56.96 | 57.46 | 56.06 | 56.11 | 00:00:00 | | 2006-10-17 | 2,416,400 | 55.65 | 56.01 | 54.63 | 55.83 | 00:00:00 | | 2006-10-18 | 2,449,700 | 56.25 | 56.62 | 55.15 | 56.51 | 00:00:00 | | 2006-10-19 | 2,481,000 | 56.14 | 56.47 | 55.38 | 55.84 | 00:00:00 | | 2006-10-20 | 3,234,000 | 55.94 | 56.31 | 55.35 | 56.03 | 00:00:00 | | 2006-10-23 | 2,757,200 | 55.70 | 56.29 | 55.41 | 55.84 | 00:00:00 | | 2006-10-24 | 4,148,900 | 55.25 | 55.54 | 53.57 | 55.06 | 00:00:00 | | 2006-10-25 | 2,849,700 | 55.14 | 55.19 | 53.76 | 54.31 | 00:00:00 | | 2006-10-26 | 2,547,100 | 55.10 | 55.35 | 53.99 | 54.72 | 00:00:00 | | 2006-10-27 | 3,016,600 | 54.77 | 55.33 | 54.34 | 54.51 | 00:00:00 | | 2006-10-30 | 4,132,500 | 54.67 | 54.80 | 53.20 | 53.72 | 00:00:00 | | 2006-10-31 | 3,852,200 | 53.70 | 54.02 | 52.59 | 52.89 | 00:00:00 | | 2006-11-01 | 4,115,900 | 52.89 | 53.46 | 52.38 | 52.76 | 00:00:00 | | 2006-11-02 | 6,084,900 | 52.95 | 53.43 | 52.53 | 53.00 | 00:00:00 | | 2006-11-03 | 15,831,900 | 58.14 | 59.85 | 57.94 | 59.24 | 00:00:00 | | 2006-11-06 | 4,515,300 | 58.87 | 59.52 | 58.60 | 59.25 | 00:00:00 | | 2006-11-07 | 4,390,000 | 59.00 | 59.38 | 58.05 | 58.53 | 00:00:00 | | 2006-11-08 | 5,318,200 | 58.25 | 58.81 | 57.65 | 58.14 | 00:00:00 | | 2006-11-09 | 3,369,500 | 57.90 | 58.71 | 57.34 | 57.92 | 00:00:00 | | 2006-11-10 | 3,033,400 | 57.23 | 58.75 | 57.15 | 58.48 | 00:00:00 | | 2006-11-13 | 2,605,300 | 58.61 | 59.26 | 58.11 | 58.39 | 00:00:00 | | 2006-11-14 | 2,791,800 | 58.29 | 58.68 | 56.90 | 58.47 | 00:00:00 | | 2006-11-15 | 3,551,600 | 58.39 | 58.84 | 57.91 | 58.66 | 00:00:00 | | 2006-11-16 | 2,913,300 | 58.97 | 59.01 | 58.16 | 58.56 | 00:00:00 | | 2006-11-17 | 2,449,300 | 58.40 | 59.10 | 58.21 | 58.65 | 00:00:00 | | 2006-11-20 | 2,050,900 | 58.47 | 59.31 | 58.09 | 58.49 | 00:00:00 | | 2006-11-21 | 2,711,600 | 58.44 | 58.53 | 57.77 | 58.42 | 00:00:00 | | 2006-11-22 | 2,401,300 | 58.22 | 59.36 | 58.21 | 58.97 | 00:00:00 | | 2006-11-24 | 833,900 | 58.72 | 58.82 | 58.29 | 58.42 | 00:00:00 | | 2006-11-27 | 4,596,500 | 58.17 | 58.54 | 56.36 | 56.86 | 00:00:00 | | 2006-11-28 | 2,565,800 | 56.63 | 57.38 | 56.62 | 57.21 | 00:00:00 | | 2006-11-29 | 3,632,400 | 57.14 | 57.80 | 56.19 | 56.77 | 00:00:00 | | 2006-11-30 | 3,837,300 | 56.50 | 56.75 | 55.66 | 55.89 | 00:00:00 | | 2006-12-01 | 3,595,100 | 55.67 | 56.07 | 54.40 | 55.23 | 00:00:00 | | 2006-12-04 | 3,294,000 | 55.23 | 56.68 | 55.23 | 56.21 | 00:00:00 | | 2006-12-05 | 6,432,700 | 56.56 | 56.67 | 54.42 | 55.35 | 00:00:00 | | 2006-12-06 | 4,270,700 | 55.25 | 55.25 | 53.78 | 54.12 | 00:00:00 | | 2006-12-07 | 3,735,000 | 54.34 | 55.00 | 53.57 | 53.95 | 00:00:00 | | 2006-12-08 | 4,488,500 | 53.40 | 53.95 | 52.80 | 53.00 | 00:00:00 | | 2006-12-11 | 4,232,000 | 52.70 | 53.04 | 51.87 | 52.25 | 00:00:00 | | 2006-12-12 | 4,169,100 | 52.51 | 52.51 | 51.45 | 51.79 | 00:00:00 | | 2006-12-13 | 6,198,200 | 52.00 | 53.38 | 51.97 | 52.62 | 00:00:00 | | 2006-12-14 | 6,176,300 | 52.51 | 53.70 | 52.43 | 53.47 | 00:00:00 | | 2006-12-15 | 4,785,300 | 53.85 | 54.48 | 53.39 | 53.85 | 00:00:00 | | 2006-12-18 | 3,646,200 | 53.96 | 54.00 | 52.23 | 52.81 | 00:00:00 | | 2006-12-19 | 2,597,200 | 52.23 | 53.02 | 52.17 | 52.66 | 00:00:00 | | 2006-12-20 | 5,127,300 | 52.80 | 52.98 | 51.33 | 51.38 | 00:00:00 | | 2006-12-21 | 4,093,600 | 51.45 | 52.30 | 51.31 | 51.80 | 00:00:00 | | 2006-12-22 | 1,946,500 | 51.66 | 52.18 | 51.04 | 51.06 | 00:00:00 | | 2006-12-26 | 1,537,200 | 51.05 | 51.36 | 50.92 | 51.12 | 00:00:00 | | 2006-12-27 | 2,455,300 | 51.60 | 51.76 | 50.66 | 50.83 | 00:00:00 | | 2006-12-28 | 2,190,300 | 50.66 | 51.21 | 50.46 | 50.67 | 00:00:00 | | 2006-12-29 | 2,644,800 | 50.50 | 51.40 | 50.21 | 50.36 | 00:00:00 | | 2007-01-03 | 8,206,600 | 50.76 | 52.70 | 49.69 | 51.05 | 00:00:00 | | 2007-01-04 | 7,824,100 | 51.65 | 53.98 | 51.50 | 53.67 | 00:00:00 | | 2007-01-05 | 5,806,900 | 53.30 | 53.63 | 52.35 | 53.07 | 00:00:00 | | 2007-01-08 | 2,693,500 | 53.20 | 53.21 | 52.01 | 52.88 | 00:00:00 | | 2007-01-09 | 2,146,300 | 53.04 | 53.71 | 52.38 | 52.70 | 00:00:00 | | 2007-01-10 | 2,422,700 | 52.62 | 53.88 | 52.30 | 53.68 | 00:00:00 | | 2007-01-11 | 3,762,100 | 54.43 | 54.43 | 52.20 | 52.47 | 00:00:00 | | 2007-01-12 | 5,586,600 | 52.35 | 52.41 | 51.28 | 51.76 | 00:00:00 | | 2007-01-16 | 3,527,700 | 51.91 | 52.27 | 50.85 | 50.97 | 00:00:00 | | 2007-01-17 | 8,710,900 | 50.48 | 50.68 | 49.15 | 49.48 | 00:00:00 | | 2007-01-18 | 6,766,000 | 50.49 | 50.80 | 50.04 | 50.10 | 00:00:00 | | 2007-01-19 | 4,767,900 | 50.43 | 51.40 | 49.81 | 50.34 | 00:00:00 | | 2007-01-22 | 4,975,000 | 50.49 | 50.50 | 48.73 | 49.47 | 00:00:00 | | 2007-01-23 | 2,850,800 | 49.29 | 50.51 | 48.67 | 49.76 | 00:00:00 | | 2007-01-24 | 3,111,700 | 49.91 | 50.78 | 49.80 | 50.34 | 00:00:00 | | 2007-01-25 | 4,127,600 | 49.52 | 50.07 | 48.63 | 48.86 | 00:00:00 | | 2007-01-26 | 5,012,700 | 49.15 | 49.28 | 47.96 | 48.22 | 00:00:00 | | 2007-01-29 | 3,231,000 | 48.30 | 49.58 | 48.21 | 48.94 | 00:00:00 | | 2007-01-30 | 3,284,100 | 49.65 | 49.78 | 48.83 | 49.31 | 00:00:00 | | 2007-01-31 | 3,367,300 | 49.40 | 50.17 | 48.69 | 50.00 | 00:00:00 | | 2007-02-01 | 7,072,500 | 50.82 | 51.11 | 50.25 | 50.54 | 00:00:00 | | 2007-02-02 | 14,152,500 | 54.06 | 54.39 | 50.85 | 51.13 | 00:00:00 | | 2007-02-05 | 4,793,300 | 50.41 | 50.54 | 49.61 | 50.04 | 00:00:00 | | 2007-02-06 | 3,811,700 | 49.96 | 50.21 | 49.14 | 50.11 | 00:00:00 | | 2007-02-07 | 3,115,700 | 50.25 | 50.81 | 49.50 | 50.11 | 00:00:00 | | 2007-02-08 | 2,365,100 | 50.25 | 50.59 | 49.70 | 50.03 | 00:00:00 | | 2007-02-09 | 2,821,600 | 50.25 | 50.25 | 49.46 | 49.48 | 00:00:00 | | 2007-02-12 | 2,216,900 | 49.73 | 50.21 | 49.37 | 49.71 | 00:00:00 | | 2007-02-13 | 1,813,500 | 49.54 | 50.00 | 49.33 | 49.92 | 00:00:00 | | 2007-02-14 | 3,212,800 | 50.00 | 51.15 | 49.70 | 50.48 | 00:00:00 | | 2007-02-15 | 2,066,100 | 50.27 | 50.40 | 49.70 | 50.11 | 00:00:00 | | 2007-02-16 | 2,458,900 | 49.88 | 50.48 | 49.85 | 50.01 | 00:00:00 | | 2007-02-20 | 5,224,600 | 51.21 | 52.28 | 50.57 | 51.80 | 00:00:00 | | 2007-02-21 | 4,751,900 | 52.80 | 52.90 | 51.40 | 52.55 | 00:00:00 | | 2007-02-22 | 3,268,500 | 52.84 | 53.17 | 52.43 | 53.04 | 00:00:00 | | 2007-02-23 | 3,026,500 | 52.88 | 53.35 | 52.32 | 53.19 | 00:00:00 | | 2007-02-26 | 3,811,300 | 53.49 | 53.80 | 51.65 | 51.96 | 00:00:00 | | 2007-02-27 | 7,169,500 | 51.30 | 53.14 | 50.20 | 50.64 | 00:00:00 | | 2007-02-28 | 3,734,000 | 50.31 | 51.32 | 50.10 | 50.42 | 00:00:00 | | 2007-03-01 | 3,823,600 | 49.75 | 50.64 | 48.42 | 49.81 | 00:00:00 | | 2007-03-02 | 3,237,100 | 49.28 | 49.96 | 49.09 | 49.10 | 00:00:00 | | 2007-03-05 | 3,181,700 | 48.82 | 49.68 | 48.50 | 48.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
