|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,561,500 | 52.70 | 53.49 | 52.00 | 52.69 | 00:00:00 | | 2007-08-24 | 2,337,500 | 52.57 | 52.80 | 51.70 | 52.55 | 00:00:00 | | 2007-08-27 | 1,470,800 | 52.38 | 52.84 | 51.95 | 52.56 | 00:00:00 | | 2007-08-28 | 2,260,800 | 52.16 | 52.56 | 51.46 | 51.50 | 00:00:00 | | 2007-08-29 | 2,084,600 | 51.69 | 52.49 | 51.00 | 52.36 | 00:00:00 | | 2007-08-30 | 2,829,800 | 52.17 | 53.98 | 52.08 | 53.17 | 00:00:00 | | 2007-08-31 | 2,081,800 | 53.60 | 53.60 | 52.77 | 52.94 | 00:00:00 | | 2007-09-04 | 2,820,500 | 52.57 | 54.25 | 52.25 | 53.87 | 00:00:00 | | 2007-09-05 | 2,675,600 | 53.27 | 53.66 | 52.27 | 52.86 | 00:00:00 | | 2007-09-06 | 2,097,900 | 53.15 | 53.63 | 51.98 | 53.29 | 00:00:00 | | 2007-09-07 | 2,761,300 | 52.43 | 53.42 | 51.14 | 51.36 | 00:00:00 | | 2007-09-10 | 1,995,100 | 51.26 | 52.42 | 50.80 | 51.85 | 00:00:00 | | 2007-09-11 | 3,273,600 | 52.10 | 54.47 | 52.02 | 54.10 | 00:00:00 | | 2007-09-12 | 3,748,800 | 53.81 | 53.97 | 53.21 | 53.31 | 00:00:00 | | 2007-09-13 | 2,064,900 | 53.73 | 54.49 | 53.06 | 54.11 | 00:00:00 | | 2007-09-14 | 3,054,800 | 53.98 | 55.01 | 53.42 | 54.76 | 00:00:00 | | 2007-09-17 | 2,603,900 | 54.35 | 54.80 | 52.90 | 53.73 | 00:00:00 | | 2007-09-18 | 3,471,500 | 54.19 | 55.72 | 54.07 | 55.72 | 00:00:00 | | 2007-09-19 | 1,937,500 | 55.76 | 56.00 | 55.08 | 55.56 | 00:00:00 | | 2007-09-20 | 2,902,000 | 55.29 | 57.08 | 55.18 | 56.42 | 00:00:00 | | 2007-09-21 | 3,999,700 | 56.73 | 56.81 | 55.64 | 55.94 | 00:00:00 | | 2007-09-24 | 2,339,700 | 55.82 | 55.95 | 54.74 | 55.05 | 00:00:00 | | 2007-09-25 | 2,466,600 | 54.65 | 55.50 | 54.30 | 55.07 | 00:00:00 | | 2007-09-26 | 1,994,300 | 55.16 | 56.10 | 55.00 | 55.67 | 00:00:00 | | 2007-09-27 | 1,563,400 | 55.96 | 56.75 | 55.81 | 56.25 | 00:00:00 | | 2007-09-28 | 2,086,000 | 56.49 | 56.90 | 55.40 | 55.99 | 00:00:00 | | 2007-10-01 | 3,676,300 | 55.53 | 58.38 | 55.49 | 58.22 | 00:00:00 | | 2007-10-02 | 2,421,100 | 58.08 | 58.71 | 58.08 | 58.35 | 00:00:00 | | 2007-10-03 | 2,082,500 | 58.00 | 58.97 | 57.97 | 58.60 | 00:00:00 | | 2007-10-04 | 3,652,200 | 58.50 | 58.75 | 58.00 | 58.41 | 00:00:00 | | 2007-10-05 | 3,519,200 | 58.19 | 59.50 | 57.65 | 58.96 | 00:00:00 | | 2007-10-08 | 2,272,200 | 58.50 | 58.69 | 57.81 | 58.51 | 00:00:00 | | 2007-10-09 | 4,080,100 | 59.09 | 60.25 | 58.00 | 59.94 | 00:00:00 | | 2007-10-10 | 2,463,800 | 59.86 | 60.24 | 59.20 | 59.91 | 00:00:00 | | 2007-10-11 | 2,387,100 | 59.91 | 60.35 | 58.54 | 58.69 | 00:00:00 | | 2007-10-12 | 5,744,900 | 59.76 | 61.62 | 59.52 | 61.40 | 00:00:00 | | 2007-10-15 | 2,800,800 | 60.93 | 61.40 | 59.95 | 60.31 | 00:00:00 | | 2007-10-16 | 2,675,200 | 59.67 | 60.22 | 59.01 | 59.63 | 00:00:00 | | 2007-10-17 | 3,445,200 | 60.15 | 60.47 | 58.69 | 59.95 | 00:00:00 | | 2007-10-18 | 2,018,300 | 60.00 | 60.23 | 58.91 | 59.47 | 00:00:00 | | 2007-10-19 | 3,485,600 | 59.47 | 59.56 | 57.44 | 57.62 | 00:00:00 | | 2007-10-22 | 2,311,700 | 57.03 | 59.00 | 57.03 | 58.21 | 00:00:00 | | 2007-10-23 | 4,639,700 | 58.05 | 59.40 | 57.15 | 57.54 | 00:00:00 | | 2007-10-24 | 3,842,200 | 57.20 | 57.90 | 55.88 | 57.25 | 00:00:00 | | 2007-10-25 | 3,444,800 | 57.77 | 59.00 | 56.44 | 56.85 | 00:00:00 | | 2007-10-26 | 3,243,600 | 57.76 | 58.52 | 57.27 | 58.08 | 00:00:00 | | 2007-10-29 | 2,681,400 | 58.11 | 58.48 | 57.18 | 57.26 | 00:00:00 | | 2007-10-30 | 4,163,600 | 57.14 | 59.35 | 56.90 | 59.00 | 00:00:00 | | 2007-10-31 | 6,244,200 | 59.80 | 61.29 | 59.68 | 61.12 | 00:00:00 | | 2007-11-01 | 8,037,200 | 61.01 | 61.05 | 57.89 | 58.74 | 00:00:00 | | 2007-11-02 | 6,494,400 | 60.35 | 61.50 | 58.75 | 60.46 | 00:00:00 | | 2007-11-05 | 3,651,100 | 59.51 | 59.72 | 57.88 | 58.76 | 00:00:00 | | 2007-11-06 | 2,680,700 | 58.75 | 59.26 | 57.91 | 58.53 | 00:00:00 | | 2007-11-07 | 3,798,900 | 58.42 | 58.89 | 57.80 | 58.00 | 00:00:00 | | 2007-11-08 | 4,463,400 | 58.00 | 58.46 | 56.04 | 57.14 | 00:00:00 | | 2007-11-09 | 5,131,700 | 56.25 | 57.11 | 55.46 | 55.73 | 00:00:00 | | 2007-11-12 | 3,524,900 | 56.10 | 56.73 | 55.00 | 55.00 | 00:00:00 | | 2007-11-13 | 5,053,700 | 55.21 | 57.43 | 54.33 | 57.38 | 00:00:00 | | 2007-11-14 | 3,257,800 | 57.02 | 57.47 | 55.51 | 55.56 | 00:00:00 | | 2007-11-15 | 3,036,500 | 55.50 | 57.31 | 55.25 | 56.29 | 00:00:00 | | 2007-11-16 | 3,006,300 | 56.26 | 57.03 | 56.00 | 56.57 | 00:00:00 | | 2007-11-19 | 2,665,400 | 56.57 | 57.11 | 55.32 | 55.75 | 00:00:00 | | 2007-11-20 | 3,192,700 | 55.05 | 56.19 | 53.81 | 55.00 | 00:00:00 | | 2007-11-21 | 3,056,400 | 55.25 | 55.37 | 53.28 | 53.81 | 00:00:00 | | 2007-11-23 | 802,300 | 53.87 | 54.54 | 53.53 | 54.29 | 00:00:00 | | 2007-11-26 | 2,638,800 | 54.46 | 55.18 | 53.77 | 53.78 | 00:00:00 | | 2007-11-27 | 3,729,600 | 54.06 | 55.87 | 54.05 | 55.10 | 00:00:00 | | 2007-11-28 | 4,094,700 | 56.00 | 57.75 | 55.43 | 57.29 | 00:00:00 | | 2007-11-29 | 3,728,700 | 57.29 | 57.80 | 56.61 | 56.83 | 00:00:00 | | 2007-11-30 | 4,830,400 | 57.29 | 57.49 | 55.92 | 56.19 | 00:00:00 | | 2007-12-03 | 4,462,500 | 56.25 | 56.83 | 54.80 | 55.13 | 00:00:00 | | 2007-12-04 | 3,462,600 | 54.52 | 55.26 | 54.07 | 54.42 | 00:00:00 | | 2007-12-05 | 4,611,900 | 54.52 | 55.24 | 54.04 | 54.71 | 00:00:00 | | 2007-12-06 | 2,627,500 | 54.89 | 54.89 | 54.06 | 54.58 | 00:00:00 | | 2007-12-07 | 3,549,000 | 54.81 | 55.14 | 53.96 | 54.05 | 00:00:00 | | 2007-12-10 | 2,364,500 | 54.14 | 55.95 | 53.99 | 55.74 | 00:00:00 | | 2007-12-11 | 3,303,100 | 55.61 | 56.82 | 55.48 | 55.66 | 00:00:00 | | 2007-12-12 | 3,262,900 | 55.73 | 56.89 | 55.25 | 55.93 | 00:00:00 | | 2007-12-13 | 3,759,900 | 55.80 | 57.44 | 55.53 | 57.33 | 00:00:00 | | 2007-12-14 | 3,512,700 | 57.04 | 58.50 | 56.64 | 58.08 | 00:00:00 | | 2007-12-17 | 4,509,300 | 57.99 | 58.11 | 55.94 | 56.84 | 00:00:00 | | 2007-12-18 | 2,608,900 | 57.51 | 58.10 | 56.95 | 57.14 | 00:00:00 | | 2007-12-19 | 2,880,700 | 57.32 | 58.83 | 57.17 | 58.56 | 00:00:00 | | 2007-12-20 | 2,338,400 | 59.00 | 59.24 | 58.14 | 59.22 | 00:00:00 | | 2007-12-21 | 5,176,400 | 59.54 | 59.70 | 58.03 | 58.93 | 00:00:00 | | 2007-12-24 | 830,100 | 58.57 | 59.55 | 58.43 | 59.39 | 00:00:00 | | 2007-12-26 | 1,749,800 | 59.54 | 60.35 | 59.54 | 60.02 | 00:00:00 | | 2007-12-27 | 1,731,900 | 60.05 | 60.05 | 58.64 | 58.68 | 00:00:00 | | 2007-12-28 | 1,813,100 | 58.85 | 59.24 | 58.16 | 58.56 | 00:00:00 | | 2007-12-31 | 1,137,200 | 58.21 | 58.88 | 58.00 | 58.41 | 00:00:00 | | 2008-01-02 | 2,957,600 | 58.03 | 58.35 | 56.23 | 56.76 | 00:00:00 | | 2008-01-03 | 2,438,200 | 56.66 | 57.10 | 55.75 | 56.14 | 00:00:00 | | 2008-01-04 | 2,640,400 | 56.08 | 56.50 | 54.26 | 54.51 | 00:00:00 | | 2008-01-07 | 4,676,400 | 54.61 | 55.02 | 53.67 | 54.03 | 00:00:00 | | 2008-01-08 | 3,782,800 | 54.33 | 55.97 | 53.50 | 53.50 | 00:00:00 | | 2008-01-09 | 5,004,800 | 53.72 | 55.30 | 53.01 | 53.25 | 00:00:00 | | 2008-01-10 | 4,575,500 | 53.30 | 54.12 | 52.48 | 53.72 | 00:00:00 | | 2008-01-11 | 4,079,700 | 53.21 | 53.60 | 52.25 | 52.86 | 00:00:00 | | 2008-01-14 | 2,246,900 | 53.27 | 53.94 | 52.85 | 53.32 | 00:00:00 | | 2008-01-15 | 4,064,700 | 52.69 | 53.29 | 51.47 | 51.47 | 00:00:00 | | 2008-01-16 | 8,174,700 | 51.41 | 51.47 | 49.45 | 49.96 | 00:00:00 | | 2008-01-17 | 5,893,500 | 49.53 | 51.18 | 49.53 | 50.60 | 00:00:00 | | 2008-01-18 | 7,838,200 | 49.86 | 51.34 | 49.09 | 49.42 | 00:00:00 | | 2008-01-22 | 6,720,300 | 47.05 | 50.01 | 46.35 | 49.49 | 00:00:00 | | 2008-01-23 | 10,178,500 | 46.55 | 48.46 | 45.80 | 48.07 | 00:00:00 | | 2008-01-24 | 6,207,400 | 48.20 | 49.47 | 46.87 | 49.46 | 00:00:00 | | 2008-01-25 | 4,704,600 | 49.94 | 50.00 | 47.14 | 47.22 | 00:00:00 | | 2008-01-28 | 5,838,800 | 47.01 | 47.53 | 45.83 | 46.19 | 00:00:00 | | 2008-01-29 | 8,248,400 | 46.14 | 46.32 | 44.23 | 45.57 | 00:00:00 | | 2008-01-30 | 7,941,700 | 46.71 | 48.46 | 46.52 | 47.23 | 00:00:00 | | 2008-01-31 | 6,883,100 | 46.50 | 47.68 | 45.60 | 47.37 | 00:00:00 | | 2008-02-01 | 9,309,800 | 46.61 | 49.00 | 46.34 | 48.62 | 00:00:00 | | 2008-02-04 | 5,651,300 | 48.39 | 48.97 | 46.50 | 46.50 | 00:00:00 | | 2008-02-05 | 8,001,600 | 45.53 | 46.14 | 44.85 | 45.41 | 00:00:00 | | 2008-02-06 | 5,967,200 | 45.69 | 45.69 | 44.25 | 44.41 | 00:00:00 | | 2008-02-07 | 7,200,000 | 44.56 | 45.38 | 43.62 | 44.78 | 00:00:00 | | 2008-02-08 | 5,628,200 | 44.44 | 44.98 | 44.04 | 44.57 | 00:00:00 | | 2008-02-11 | 4,854,300 | 44.90 | 46.35 | 44.59 | 46.35 | 00:00:00 | | 2008-02-12 | 13,668,300 | 46.70 | 49.95 | 45.85 | 48.85 | 00:00:00 | | 2008-02-13 | 8,045,800 | 49.25 | 49.97 | 48.58 | 48.87 | 00:00:00 | | 2008-02-14 | 4,924,200 | 49.15 | 49.15 | 47.89 | 48.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
