|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,181,700 | 48.82 | 49.68 | 48.50 | 48.95 | 00:00:00 | | 2007-03-06 | 3,715,900 | 49.27 | 49.90 | 48.70 | 49.64 | 00:00:00 | | 2007-03-07 | 4,567,500 | 49.50 | 50.42 | 49.10 | 50.18 | 00:00:00 | | 2007-03-08 | 3,492,100 | 50.50 | 51.26 | 49.95 | 50.32 | 00:00:00 | | 2007-03-09 | 3,054,800 | 50.90 | 51.23 | 50.24 | 50.83 | 00:00:00 | | 2007-03-12 | 1,696,300 | 50.79 | 51.54 | 50.70 | 50.99 | 00:00:00 | | 2007-03-13 | 2,973,600 | 50.43 | 51.24 | 49.55 | 49.55 | 00:00:00 | | 2007-03-14 | 2,161,100 | 49.50 | 50.24 | 49.03 | 50.23 | 00:00:00 | | 2007-03-15 | 2,240,300 | 50.41 | 50.57 | 49.88 | 49.99 | 00:00:00 | | 2007-03-16 | 4,680,800 | 49.72 | 49.81 | 48.74 | 48.92 | 00:00:00 | | 2007-03-19 | 3,046,100 | 48.99 | 49.34 | 48.65 | 48.98 | 00:00:00 | | 2007-03-20 | 1,800,300 | 48.95 | 49.47 | 48.77 | 49.33 | 00:00:00 | | 2007-03-21 | 3,318,700 | 49.25 | 50.86 | 49.01 | 50.66 | 00:00:00 | | 2007-03-22 | 3,288,500 | 50.99 | 50.99 | 49.66 | 50.26 | 00:00:00 | | 2007-03-23 | 1,552,200 | 50.20 | 50.83 | 50.13 | 50.13 | 00:00:00 | | 2007-03-26 | 2,430,300 | 49.97 | 50.40 | 49.30 | 50.34 | 00:00:00 | | 2007-03-27 | 4,300,400 | 51.01 | 52.24 | 50.61 | 51.31 | 00:00:00 | | 2007-03-28 | 3,840,800 | 50.81 | 52.03 | 50.81 | 51.79 | 00:00:00 | | 2007-03-29 | 3,632,200 | 52.19 | 52.20 | 50.32 | 51.29 | 00:00:00 | | 2007-03-30 | 2,516,600 | 51.30 | 51.30 | 50.12 | 50.36 | 00:00:00 | | 2007-04-02 | 2,553,500 | 50.58 | 51.38 | 50.31 | 51.32 | 00:00:00 | | 2007-04-03 | 2,403,600 | 51.45 | 52.18 | 51.26 | 51.43 | 00:00:00 | | 2007-04-04 | 1,627,000 | 51.27 | 51.96 | 51.11 | 51.59 | 00:00:00 | | 2007-04-05 | 1,130,600 | 51.38 | 52.05 | 51.28 | 51.94 | 00:00:00 | | 2007-04-09 | 1,720,100 | 52.21 | 52.24 | 51.49 | 51.50 | 00:00:00 | | 2007-04-10 | 3,305,800 | 51.37 | 53.00 | 51.28 | 52.95 | 00:00:00 | | 2007-04-11 | 3,905,500 | 52.90 | 53.40 | 52.66 | 53.07 | 00:00:00 | | 2007-04-12 | 3,090,400 | 52.86 | 53.26 | 52.54 | 53.13 | 00:00:00 | | 2007-04-13 | 3,486,400 | 52.81 | 53.55 | 52.66 | 53.44 | 00:00:00 | | 2007-04-16 | 2,492,200 | 53.46 | 54.44 | 53.36 | 53.91 | 00:00:00 | | 2007-04-17 | 2,878,600 | 54.00 | 54.36 | 53.56 | 54.36 | 00:00:00 | | 2007-04-18 | 3,317,400 | 54.22 | 54.67 | 53.60 | 54.26 | 00:00:00 | | 2007-04-19 | 7,443,700 | 53.92 | 54.09 | 51.53 | 51.86 | 00:00:00 | | 2007-04-20 | 5,384,300 | 51.95 | 52.25 | 51.01 | 51.81 | 00:00:00 | | 2007-04-23 | 2,480,500 | 51.63 | 52.58 | 51.52 | 52.07 | 00:00:00 | | 2007-04-24 | 3,898,800 | 52.43 | 52.80 | 51.90 | 52.23 | 00:00:00 | | 2007-04-25 | 3,198,900 | 52.40 | 52.59 | 51.91 | 52.47 | 00:00:00 | | 2007-04-26 | 2,699,700 | 51.92 | 52.50 | 51.74 | 52.35 | 00:00:00 | | 2007-04-27 | 2,467,100 | 52.15 | 52.83 | 51.82 | 51.99 | 00:00:00 | | 2007-04-30 | 3,318,200 | 51.90 | 52.03 | 50.39 | 50.41 | 00:00:00 | | 2007-05-01 | 6,025,500 | 50.35 | 50.42 | 49.38 | 49.95 | 00:00:00 | | 2007-05-02 | 5,827,200 | 50.00 | 51.74 | 49.95 | 51.38 | 00:00:00 | | 2007-05-03 | 2,895,700 | 51.38 | 52.09 | 50.85 | 51.26 | 00:00:00 | | 2007-05-04 | 2,386,600 | 51.62 | 52.10 | 51.36 | 51.65 | 00:00:00 | | 2007-05-07 | 1,730,300 | 51.52 | 51.88 | 51.03 | 51.37 | 00:00:00 | | 2007-05-08 | 6,385,300 | 51.79 | 52.94 | 51.30 | 52.94 | 00:00:00 | | 2007-05-09 | 9,403,300 | 51.30 | 51.64 | 50.22 | 50.65 | 00:00:00 | | 2007-05-10 | 4,799,500 | 50.50 | 50.65 | 49.60 | 49.90 | 00:00:00 | | 2007-05-11 | 3,013,100 | 49.97 | 50.24 | 49.72 | 50.07 | 00:00:00 | | 2007-05-14 | 3,819,300 | 50.33 | 50.85 | 49.57 | 49.77 | 00:00:00 | | 2007-05-15 | 4,926,500 | 50.04 | 50.07 | 48.64 | 48.70 | 00:00:00 | | 2007-05-16 | 5,761,100 | 48.87 | 49.34 | 48.48 | 49.14 | 00:00:00 | | 2007-05-17 | 4,249,700 | 48.90 | 49.07 | 48.18 | 48.41 | 00:00:00 | | 2007-05-18 | 4,182,500 | 48.45 | 49.10 | 48.00 | 48.58 | 00:00:00 | | 2007-05-21 | 2,279,000 | 48.34 | 49.50 | 48.34 | 49.21 | 00:00:00 | | 2007-05-22 | 3,744,900 | 49.27 | 49.43 | 48.61 | 48.95 | 00:00:00 | | 2007-05-23 | 2,706,900 | 48.95 | 48.95 | 48.15 | 48.21 | 00:00:00 | | 2007-05-24 | 8,498,100 | 48.01 | 48.15 | 46.27 | 46.62 | 00:00:00 | | 2007-05-25 | 5,137,900 | 46.88 | 47.91 | 46.80 | 47.87 | 00:00:00 | | 2007-05-29 | 5,314,800 | 47.89 | 48.87 | 47.79 | 48.45 | 00:00:00 | | 2007-05-30 | 4,747,500 | 48.01 | 49.44 | 47.86 | 49.33 | 00:00:00 | | 2007-05-31 | 3,429,700 | 49.54 | 49.56 | 48.47 | 48.87 | 00:00:00 | | 2007-06-01 | 2,200,500 | 48.85 | 49.28 | 48.40 | 48.44 | 00:00:00 | | 2007-06-04 | 3,965,100 | 48.52 | 49.68 | 48.15 | 49.51 | 00:00:00 | | 2007-06-05 | 3,971,600 | 49.21 | 50.25 | 48.70 | 50.10 | 00:00:00 | | 2007-06-06 | 4,419,000 | 49.90 | 50.50 | 49.68 | 50.22 | 00:00:00 | | 2007-06-07 | 4,594,200 | 49.47 | 50.04 | 48.12 | 48.45 | 00:00:00 | | 2007-06-08 | 3,940,500 | 48.03 | 49.31 | 48.02 | 49.13 | 00:00:00 | | 2007-06-11 | 2,896,700 | 49.11 | 49.30 | 48.52 | 48.87 | 00:00:00 | | 2007-06-12 | 4,405,500 | 48.76 | 48.80 | 47.73 | 47.83 | 00:00:00 | | 2007-06-13 | 3,172,500 | 47.88 | 49.15 | 47.53 | 49.09 | 00:00:00 | | 2007-06-14 | 2,846,800 | 48.99 | 49.67 | 48.86 | 49.06 | 00:00:00 | | 2007-06-15 | 6,379,000 | 49.69 | 50.52 | 48.90 | 50.49 | 00:00:00 | | 2007-06-18 | 2,952,700 | 50.20 | 50.41 | 49.67 | 49.71 | 00:00:00 | | 2007-06-19 | 3,749,100 | 49.67 | 49.80 | 48.81 | 48.98 | 00:00:00 | | 2007-06-20 | 4,113,600 | 49.14 | 49.14 | 47.95 | 48.01 | 00:00:00 | | 2007-06-21 | 3,956,300 | 47.93 | 48.59 | 47.45 | 48.00 | 00:00:00 | | 2007-06-22 | 2,775,100 | 48.25 | 48.85 | 48.01 | 48.57 | 00:00:00 | | 2007-06-25 | 4,287,200 | 48.41 | 48.62 | 47.33 | 47.46 | 00:00:00 | | 2007-06-26 | 4,032,100 | 47.56 | 47.82 | 47.17 | 47.54 | 00:00:00 | | 2007-06-27 | 2,188,100 | 47.07 | 47.77 | 47.00 | 47.73 | 00:00:00 | | 2007-06-28 | 2,559,300 | 47.49 | 48.11 | 47.49 | 47.60 | 00:00:00 | | 2007-06-29 | 3,089,200 | 47.52 | 48.12 | 47.07 | 47.32 | 00:00:00 | | 2007-07-02 | 2,276,000 | 47.95 | 48.59 | 47.69 | 48.17 | 00:00:00 | | 2007-07-03 | 1,340,500 | 48.20 | 48.74 | 47.97 | 48.74 | 00:00:00 | | 2007-07-05 | 7,021,800 | 48.65 | 51.36 | 48.65 | 50.90 | 00:00:00 | | 2007-07-06 | 3,696,300 | 50.30 | 51.11 | 50.09 | 50.90 | 00:00:00 | | 2007-07-09 | 4,418,600 | 51.60 | 51.63 | 49.79 | 50.35 | 00:00:00 | | 2007-07-10 | 3,852,000 | 50.12 | 51.07 | 49.33 | 49.44 | 00:00:00 | | 2007-07-11 | 3,134,900 | 49.45 | 49.78 | 49.01 | 49.60 | 00:00:00 | | 2007-07-12 | 5,694,400 | 49.51 | 49.68 | 48.49 | 48.84 | 00:00:00 | | 2007-07-13 | 3,580,300 | 48.60 | 49.09 | 48.07 | 48.25 | 00:00:00 | | 2007-07-16 | 3,169,700 | 48.01 | 48.55 | 47.87 | 48.09 | 00:00:00 | | 2007-07-17 | 4,990,700 | 48.09 | 49.57 | 48.02 | 49.47 | 00:00:00 | | 2007-07-18 | 5,284,600 | 49.41 | 50.06 | 48.69 | 50.06 | 00:00:00 | | 2007-07-19 | 7,119,300 | 50.06 | 52.23 | 50.06 | 52.02 | 00:00:00 | | 2007-07-20 | 5,012,400 | 51.98 | 52.10 | 51.40 | 51.87 | 00:00:00 | | 2007-07-23 | 2,992,100 | 51.92 | 52.60 | 51.71 | 51.85 | 00:00:00 | | 2007-07-24 | 5,184,200 | 51.09 | 51.53 | 50.44 | 50.94 | 00:00:00 | | 2007-07-25 | 3,380,500 | 51.07 | 51.75 | 50.81 | 51.66 | 00:00:00 | | 2007-07-26 | 5,781,500 | 50.83 | 51.15 | 49.76 | 50.65 | 00:00:00 | | 2007-07-27 | 4,630,200 | 50.78 | 50.87 | 49.83 | 49.83 | 00:00:00 | | 2007-07-30 | 3,690,500 | 49.74 | 50.18 | 49.24 | 49.61 | 00:00:00 | | 2007-07-31 | 4,069,600 | 50.11 | 50.11 | 48.64 | 48.64 | 00:00:00 | | 2007-08-01 | 6,915,700 | 48.53 | 49.55 | 47.54 | 48.10 | 00:00:00 | | 2007-08-02 | 9,783,800 | 48.79 | 51.96 | 48.55 | 51.56 | 00:00:00 | | 2007-08-03 | 5,578,300 | 51.85 | 52.30 | 49.98 | 50.04 | 00:00:00 | | 2007-08-06 | 5,557,900 | 51.19 | 52.85 | 50.85 | 52.84 | 00:00:00 | | 2007-08-07 | 5,201,300 | 52.86 | 54.57 | 51.87 | 54.18 | 00:00:00 | | 2007-08-08 | 4,666,800 | 54.00 | 54.83 | 53.62 | 54.20 | 00:00:00 | | 2007-08-09 | 5,296,800 | 53.79 | 55.35 | 53.39 | 54.17 | 00:00:00 | | 2007-08-10 | 4,165,400 | 53.30 | 54.81 | 52.25 | 53.28 | 00:00:00 | | 2007-08-13 | 3,316,500 | 53.50 | 53.50 | 51.75 | 51.96 | 00:00:00 | | 2007-08-14 | 2,601,600 | 52.22 | 52.22 | 51.43 | 51.55 | 00:00:00 | | 2007-08-15 | 5,322,500 | 51.41 | 52.30 | 50.00 | 50.04 | 00:00:00 | | 2007-08-16 | 4,740,500 | 49.85 | 51.20 | 49.43 | 50.80 | 00:00:00 | | 2007-08-17 | 4,692,800 | 51.11 | 52.59 | 51.11 | 52.47 | 00:00:00 | | 2007-08-20 | 2,538,300 | 52.29 | 52.59 | 50.86 | 51.83 | 00:00:00 | | 2007-08-21 | 3,512,900 | 51.59 | 52.61 | 51.50 | 51.96 | 00:00:00 | | 2007-08-22 | 2,412,300 | 52.02 | 53.22 | 51.54 | 51.84 | 00:00:00 | | 2007-08-23 | 3,561,500 | 52.70 | 53.49 | 52.00 | 52.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
