|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 4,924,200 | 49.15 | 49.15 | 47.89 | 48.43 | 00:00:00 | 2008-02-15 | 2,679,800 | 48.25 | 48.99 | 47.99 | 48.72 | 00:00:00 | 2008-02-19 | 3,777,100 | 49.28 | 49.61 | 48.56 | 48.90 | 00:00:00 | 2008-02-20 | 3,616,900 | 48.74 | 49.50 | 48.43 | 49.50 | 00:00:00 | 2008-02-21 | 3,647,500 | 49.49 | 50.16 | 48.79 | 48.95 | 00:00:00 | 2008-02-22 | 3,630,800 | 49.26 | 49.84 | 48.71 | 49.74 | 00:00:00 | 2008-02-25 | 12,723,300 | 48.30 | 49.14 | 46.50 | 47.14 | 00:00:00 | 2008-02-26 | 6,072,500 | 47.05 | 48.08 | 46.51 | 47.93 | 00:00:00 | 2008-02-27 | 4,015,600 | 47.88 | 48.33 | 47.14 | 47.36 | 00:00:00 | 2008-02-28 | 3,163,300 | 47.12 | 47.69 | 47.02 | 47.23 | 00:00:00 | 2008-02-29 | 6,277,400 | 46.34 | 47.31 | 45.58 | 47.29 | 00:00:00 | 2008-03-03 | 4,748,000 | 47.07 | 48.26 | 46.82 | 47.72 | 00:00:00 | 2008-03-04 | 4,461,100 | 47.24 | 47.30 | 46.20 | 47.05 | 00:00:00 | 2008-03-05 | 2,843,500 | 46.63 | 47.90 | 46.52 | 47.53 | 00:00:00 | 2008-03-06 | 3,174,800 | 47.57 | 48.38 | 46.76 | 46.78 | 00:00:00 | 2008-03-07 | 3,963,600 | 46.63 | 47.36 | 45.64 | 46.31 | 00:00:00 | 2008-03-10 | 4,542,500 | 46.29 | 46.29 | 44.68 | 44.68 | 00:00:00 | 2008-03-11 | 4,294,800 | 45.31 | 47.13 | 45.25 | 47.12 | 00:00:00 | 2008-03-12 | 2,775,900 | 47.72 | 48.16 | 47.01 | 47.23 | 00:00:00 | 2008-03-13 | 2,919,700 | 46.88 | 47.70 | 45.85 | 47.26 | 00:00:00 | 2008-03-14 | 3,993,800 | 47.17 | 48.67 | 46.22 | 46.91 | 00:00:00 | 2008-03-17 | 4,851,900 | 46.89 | 47.16 | 45.49 | 45.86 | 00:00:00 | 2008-03-18 | 3,557,200 | 46.30 | 47.06 | 45.48 | 46.97 | 00:00:00 | 2008-03-19 | 2,504,600 | 47.39 | 48.42 | 46.87 | 46.87 | 00:00:00 | 2008-03-20 | 4,172,900 | 47.10 | 48.46 | 46.39 | 48.46 | 00:00:00 | 2008-03-24 | 3,609,600 | 48.40 | 50.21 | 48.28 | 49.69 | 00:00:00 | 2008-03-25 | 4,070,500 | 50.33 | 51.08 | 50.00 | 50.18 | 00:00:00 | 2008-03-26 | 2,702,200 | 49.57 | 49.69 | 48.84 | 49.46 | 00:00:00 | 2008-03-27 | 3,179,900 | 49.35 | 49.49 | 48.02 | 48.15 | 00:00:00 | 2008-03-28 | 3,644,400 | 48.70 | 49.68 | 48.62 | 49.34 | 00:00:00 | 2008-03-31 | 3,163,500 | 49.37 | 50.27 | 49.13 | 49.92 | 00:00:00 | 2008-04-01 | 3,934,400 | 51.00 | 51.96 | 50.36 | 51.93 | 00:00:00 | 2008-04-02 | 3,061,300 | 51.34 | 52.19 | 50.95 | 51.48 | 00:00:00 | 2008-04-03 | 3,113,500 | 51.41 | 51.87 | 50.73 | 50.85 | 00:00:00 | 2008-04-04 | 3,583,000 | 50.81 | 52.28 | 50.69 | 51.94 | 00:00:00 | 2008-04-07 | 3,490,700 | 52.35 | 52.83 | 51.86 | 52.30 | 00:00:00 | 2008-04-08 | 2,707,900 | 51.87 | 52.81 | 51.87 | 52.44 | 00:00:00 | 2008-04-09 | 2,904,700 | 52.61 | 52.61 | 50.45 | 51.01 | 00:00:00 | 2008-04-10 | 1,976,600 | 51.04 | 51.86 | 50.38 | 51.35 | 00:00:00 | 2008-04-11 | 3,178,200 | 51.40 | 51.44 | 49.87 | 50.21 | 00:00:00 | 2008-04-14 | 2,263,900 | 50.00 | 50.90 | 49.57 | 50.33 | 00:00:00 | 2008-04-15 | 2,707,200 | 50.50 | 51.15 | 50.20 | 50.88 | 00:00:00 | 2008-04-16 | 3,296,500 | 51.14 | 52.12 | 50.90 | 52.02 | 00:00:00 | 2008-04-17 | 3,051,700 | 52.33 | 52.86 | 50.97 | 51.46 | 00:00:00 | 2008-04-18 | 4,872,000 | 52.64 | 53.00 | 51.76 | 52.01 | 00:00:00 | 2008-04-21 | 2,631,400 | 51.39 | 52.37 | 51.36 | 52.06 | 00:00:00 | 2008-04-22 | 1,632,700 | 51.60 | 52.07 | 51.30 | 51.92 | 00:00:00 | 2008-04-23 | 2,532,000 | 52.62 | 52.62 | 51.42 | 51.81 | 00:00:00 | 2008-04-24 | 3,283,400 | 51.70 | 52.02 | 51.18 | 51.49 | 00:00:00 | 2008-04-25 | 3,507,300 | 51.43 | 51.97 | 50.91 | 51.53 | 00:00:00 | 2008-04-28 | 1,981,100 | 52.04 | 52.04 | 51.35 | 51.83 | 00:00:00 | 2008-04-29 | 2,557,400 | 51.52 | 52.26 | 51.38 | 51.68 | 00:00:00 | 2008-04-30 | 2,015,700 | 51.88 | 52.45 | 51.24 | 51.47 | 00:00:00 | 2008-05-01 | 2,868,300 | 51.32 | 53.26 | 51.26 | 53.19 | 00:00:00 | 2008-05-02 | 3,497,700 | 53.53 | 54.11 | 52.69 | 53.17 | 00:00:00 | 2008-05-05 | 1,612,100 | 52.93 | 53.30 | 52.02 | 52.09 | 00:00:00 | 2008-05-06 | 2,545,200 | 51.95 | 52.44 | 51.56 | 52.18 | 00:00:00 | 2008-05-07 | 2,382,300 | 52.04 | 52.90 | 51.81 | 52.11 | 00:00:00 | 2008-05-08 | 2,035,400 | 52.41 | 53.23 | 52.02 | 52.58 | 00:00:00 | 2008-05-09 | 2,506,900 | 52.10 | 53.15 | 51.76 | 52.61 | 00:00:00 | 2008-05-12 | 5,688,800 | 52.77 | 54.50 | 52.13 | 54.27 | 00:00:00 | 2008-05-13 | 7,560,200 | 54.20 | 54.81 | 52.58 | 54.57 | 00:00:00 | 2008-05-14 | 8,837,200 | 54.20 | 54.57 | 52.35 | 52.78 | 00:00:00 | 2008-05-15 | 7,054,600 | 52.50 | 52.95 | 51.03 | 51.52 | 00:00:00 | 2008-05-16 | 10,216,000 | 51.77 | 51.83 | 49.08 | 49.60 | 00:00:00 | 2008-05-19 | 6,404,600 | 49.53 | 49.87 | 47.81 | 48.43 | 00:00:00 | 2008-05-20 | 6,766,700 | 48.39 | 49.34 | 48.04 | 49.05 | 00:00:00 | 2008-05-21 | 4,716,400 | 49.38 | 50.39 | 48.74 | 48.95 | 00:00:00 | 2008-05-22 | 2,780,800 | 49.10 | 49.17 | 48.45 | 48.65 | 00:00:00 | 2008-05-23 | 2,549,600 | 48.37 | 48.87 | 48.17 | 48.34 | 00:00:00 | 2008-05-27 | 3,025,600 | 48.19 | 49.84 | 48.19 | 49.67 | 00:00:00 | 2008-05-28 | 2,980,600 | 49.51 | 49.67 | 48.63 | 49.08 | 00:00:00 | 2008-05-29 | 3,302,200 | 49.01 | 50.38 | 48.99 | 50.05 | 00:00:00 | 2008-05-30 | 3,212,400 | 50.06 | 50.55 | 49.94 | 50.20 | 00:00:00 | 2008-06-02 | 3,388,400 | 50.00 | 50.10 | 48.56 | 49.03 | 00:00:00 | 2008-06-03 | 3,950,100 | 49.14 | 49.43 | 48.15 | 48.57 | 00:00:00 | 2008-06-04 | 3,103,600 | 48.59 | 49.53 | 48.19 | 48.93 | 00:00:00 | 2008-06-05 | 2,393,000 | 49.40 | 49.74 | 48.76 | 49.54 | 00:00:00 | 2008-06-06 | 3,318,400 | 49.06 | 49.37 | 47.54 | 47.55 | 00:00:00 | 2008-06-09 | 3,801,500 | 47.54 | 47.69 | 46.53 | 46.93 | 00:00:00 | 2008-06-10 | 5,614,900 | 46.54 | 46.97 | 45.99 | 46.16 | 00:00:00 | 2008-06-11 | 4,016,100 | 46.05 | 46.50 | 45.60 | 46.07 | 00:00:00 | 2008-06-12 | 3,357,600 | 46.65 | 46.96 | 45.50 | 45.99 | 00:00:00 | 2008-06-13 | 3,156,500 | 46.48 | 47.33 | 46.36 | 46.99 | 00:00:00 | 2008-06-16 | 2,258,800 | 46.95 | 47.38 | 46.35 | 47.06 | 00:00:00 | 2008-06-17 | 3,431,700 | 47.15 | 47.22 | 46.18 | 46.76 | 00:00:00 | 2008-06-18 | 3,088,800 | 46.36 | 47.44 | 46.26 | 46.96 | 00:00:00 | 2008-06-19 | 4,159,700 | 47.16 | 48.55 | 46.60 | 48.44 | 00:00:00 | 2008-06-20 | 5,238,900 | 48.34 | 48.34 | 46.90 | 46.94 | 00:00:00 | 2008-06-23 | 2,864,600 | 46.96 | 47.12 | 46.00 | 46.04 | 00:00:00 | 2008-06-24 | 3,204,700 | 46.00 | 46.72 | 45.42 | 46.14 | 00:00:00 | 2008-06-25 | 3,657,300 | 46.44 | 46.61 | 45.66 | 45.83 | 00:00:00 | 2008-06-26 | 6,822,100 | 45.50 | 45.85 | 44.10 | 44.39 | 00:00:00 | 2008-06-27 | 5,322,400 | 44.25 | 44.76 | 43.46 | 43.94 | 00:00:00 | 2008-06-30 | 5,421,500 | 45.10 | 45.79 | 44.07 | 44.43 | 00:00:00 | 2008-07-01 | 4,898,300 | 44.12 | 45.42 | 43.98 | 45.42 | 00:00:00 | 2008-07-02 | 4,634,800 | 45.35 | 45.55 | 43.60 | 43.62 | 00:00:00 | 2008-07-03 | 2,283,600 | 43.98 | 44.59 | 43.43 | 43.98 | 00:00:00 | 2008-07-07 | 4,876,600 | 43.77 | 45.37 | 43.77 | 44.38 | 00:00:00 | 2008-07-08 | 4,557,500 | 44.39 | 46.36 | 44.25 | 46.32 | 00:00:00 | 2008-07-09 | 4,843,600 | 46.17 | 46.45 | 44.42 | 44.47 | 00:00:00 | 2008-07-10 | 4,147,400 | 44.30 | 45.71 | 43.89 | 45.15 | 00:00:00 | 2008-07-11 | 4,868,000 | 44.84 | 45.06 | 43.13 | 44.10 | 00:00:00 | 2008-07-14 | 2,917,600 | 44.31 | 45.00 | 44.18 | 44.34 | 00:00:00 | 2008-07-15 | 6,497,800 | 44.24 | 44.90 | 43.37 | 44.56 | 00:00:00 | 2008-07-16 | 5,360,700 | 44.75 | 46.31 | 44.60 | 46.00 | 00:00:00 | 2008-07-17 | 7,058,800 | 46.23 | 48.23 | 46.01 | 47.86 | 00:00:00 | 2008-07-18 | 5,092,600 | 47.97 | 48.70 | 46.97 | 48.46 | 00:00:00 | 2008-07-21 | 4,849,100 | 48.68 | 48.86 | 47.98 | 48.15 | 00:00:00 | 2008-07-22 | 4,451,800 | 47.80 | 48.56 | 47.68 | 48.13 | 00:00:00 | 2008-07-23 | 3,257,400 | 48.41 | 49.36 | 48.17 | 49.07 | 00:00:00 | 2008-07-24 | 4,493,500 | 49.10 | 49.10 | 47.00 | 47.22 | 00:00:00 | 2008-07-25 | 4,116,500 | 47.92 | 48.37 | 47.48 | 47.73 | 00:00:00 | 2008-07-28 | 4,958,500 | 47.37 | 47.95 | 45.82 | 46.05 | 00:00:00 | 2008-07-29 | 6,517,500 | 46.65 | 47.67 | 45.92 | 47.40 | 00:00:00 | 2008-07-30 | 14,765,900 | 44.06 | 44.41 | 42.47 | 44.29 | 00:00:00 | 2008-07-31 | 5,297,000 | 43.93 | 44.00 | 42.90 | 43.18 | 00:00:00 | 2008-08-01 | 5,138,400 | 43.47 | 43.67 | 42.51 | 42.90 | 00:00:00 | 2008-08-04 | 6,454,300 | 42.56 | 42.79 | 41.17 | 41.80 | 00:00:00 | 2008-08-05 | 5,806,200 | 42.22 | 43.97 | 42.12 | 43.83 | 00:00:00 | 2008-08-06 | 6,092,900 | 43.30 | 45.50 | 43.28 | 45.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|