|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 6,092,900 | 43.30 | 45.50 | 43.28 | 45.48 | 00:00:00 | 2008-08-07 | 5,838,500 | 45.40 | 46.73 | 45.08 | 45.98 | 00:00:00 | 2008-08-08 | 4,436,500 | 46.25 | 47.18 | 45.79 | 46.65 | 00:00:00 | 2008-08-11 | 4,030,200 | 46.70 | 48.23 | 46.29 | 47.52 | 00:00:00 | 2008-08-12 | 5,195,300 | 47.32 | 48.99 | 47.26 | 48.57 | 00:00:00 | 2008-08-13 | 4,820,300 | 48.16 | 48.71 | 47.34 | 48.46 | 00:00:00 | 2008-08-14 | 3,817,600 | 48.00 | 49.27 | 47.80 | 48.60 | 00:00:00 | 2008-08-15 | 5,032,900 | 48.47 | 48.56 | 46.68 | 48.24 | 00:00:00 | 2008-08-18 | 3,653,200 | 48.42 | 48.97 | 47.03 | 47.76 | 00:00:00 | 2008-08-19 | 5,090,100 | 47.65 | 47.92 | 46.06 | 46.43 | 00:00:00 | 2008-08-20 | 4,682,400 | 46.67 | 47.75 | 46.05 | 47.06 | 00:00:00 | 2008-08-21 | 2,543,400 | 46.88 | 47.10 | 46.12 | 46.94 | 00:00:00 | 2008-08-22 | 2,282,100 | 46.82 | 47.98 | 46.82 | 47.75 | 00:00:00 | 2008-08-25 | 2,814,500 | 47.91 | 47.96 | 46.69 | 46.82 | 00:00:00 | 2008-08-26 | 3,055,000 | 46.86 | 47.84 | 46.78 | 47.24 | 00:00:00 | 2008-08-27 | 2,638,500 | 47.04 | 48.39 | 47.02 | 48.04 | 00:00:00 | 2008-08-28 | 3,002,500 | 47.80 | 49.61 | 47.78 | 48.88 | 00:00:00 | 2008-08-29 | 3,056,800 | 48.30 | 48.92 | 47.98 | 48.81 | 00:00:00 | 2008-09-02 | 4,515,300 | 49.66 | 50.17 | 48.61 | 48.97 | 00:00:00 | 2008-09-03 | 4,531,200 | 48.99 | 49.18 | 46.95 | 47.61 | 00:00:00 | 2008-09-04 | 3,740,600 | 47.45 | 47.61 | 46.00 | 46.00 | 00:00:00 | 2008-09-05 | 4,785,400 | 45.74 | 46.71 | 45.07 | 46.48 | 00:00:00 | 2008-09-08 | 6,113,500 | 45.65 | 46.72 | 44.94 | 45.94 | 00:00:00 | 2008-09-09 | 6,511,600 | 46.13 | 46.68 | 44.10 | 44.21 | 00:00:00 | 2008-09-10 | 5,434,400 | 45.19 | 45.95 | 44.75 | 45.60 | 00:00:00 | 2008-09-11 | 4,091,700 | 45.29 | 45.71 | 44.57 | 45.56 | 00:00:00 | 2008-09-12 | 4,141,700 | 44.08 | 45.20 | 43.80 | 44.99 | 00:00:00 | 2008-09-15 | 4,940,500 | 43.61 | 44.50 | 42.72 | 43.30 | 00:00:00 | 2008-09-16 | 8,043,600 | 43.42 | 44.31 | 42.19 | 42.96 | 00:00:00 | 2008-09-17 | 8,685,700 | 42.55 | 43.81 | 41.00 | 41.04 | 00:00:00 | 2008-09-18 | 7,713,700 | 42.05 | 43.87 | 41.16 | 43.79 | 00:00:00 | 2008-09-19 | 9,930,900 | 45.08 | 45.10 | 41.84 | 43.42 | 00:00:00 | 2008-09-22 | 5,500,600 | 43.52 | 43.77 | 40.73 | 40.80 | 00:00:00 | 2008-09-23 | 5,801,500 | 41.14 | 41.78 | 39.32 | 40.06 | 00:00:00 | 2008-09-24 | 6,812,100 | 39.15 | 40.15 | 38.36 | 39.46 | 00:00:00 | 2008-09-25 | 5,289,700 | 39.50 | 40.61 | 39.07 | 39.23 | 00:00:00 | 2008-09-26 | 7,508,100 | 38.77 | 39.77 | 38.50 | 39.63 | 00:00:00 | 2008-09-29 | 6,695,100 | 39.22 | 39.56 | 36.00 | 36.00 | 00:00:00 | 2008-09-30 | 9,531,100 | 37.10 | 37.50 | 35.10 | 36.99 | 00:00:00 | 2008-10-01 | 6,927,700 | 36.66 | 36.76 | 34.47 | 34.97 | 00:00:00 | 2008-10-02 | 7,870,000 | 34.91 | 35.43 | 33.82 | 33.97 | 00:00:00 | 2008-10-03 | 11,605,800 | 34.67 | 34.67 | 32.24 | 32.68 | 00:00:00 | 2008-10-06 | 10,908,600 | 31.63 | 32.36 | 28.88 | 30.81 | 00:00:00 | 2008-10-07 | 8,478,100 | 31.78 | 32.04 | 28.78 | 29.11 | 00:00:00 | 2008-10-08 | 9,524,500 | 28.57 | 30.93 | 28.30 | 28.99 | 00:00:00 | 2008-10-09 | 6,470,700 | 29.21 | 29.98 | 27.64 | 27.80 | 00:00:00 | 2008-10-10 | 12,733,600 | 27.50 | 29.34 | 26.21 | 27.99 | 00:00:00 | 2008-10-13 | 7,244,400 | 28.98 | 31.52 | 28.87 | 31.27 | 00:00:00 | 2008-10-14 | 7,323,900 | 32.52 | 33.12 | 29.41 | 29.63 | 00:00:00 | 2008-10-15 | 5,273,700 | 29.15 | 29.63 | 26.45 | 26.53 | 00:00:00 | 2008-10-16 | 8,700,600 | 27.51 | 27.52 | 24.56 | 27.49 | 00:00:00 | 2008-10-17 | 8,404,500 | 27.26 | 30.87 | 26.98 | 29.79 | 00:00:00 | 2008-10-20 | 5,382,300 | 30.40 | 31.12 | 28.89 | 31.11 | 00:00:00 | 2008-10-21 | 4,550,500 | 30.30 | 30.46 | 28.16 | 28.18 | 00:00:00 | 2008-10-22 | 4,460,700 | 28.08 | 28.23 | 25.91 | 26.74 | 00:00:00 | 2008-10-23 | 6,187,900 | 26.59 | 27.76 | 25.30 | 26.79 | 00:00:00 | 2008-10-24 | 5,676,400 | 24.96 | 26.39 | 24.75 | 24.77 | 00:00:00 | 2008-10-27 | 6,697,300 | 24.49 | 24.74 | 22.73 | 22.80 | 00:00:00 | 2008-10-28 | 7,666,300 | 23.39 | 26.81 | 23.39 | 26.62 | 00:00:00 | 2008-10-29 | 7,480,300 | 26.23 | 29.40 | 25.81 | 28.07 | 00:00:00 | 2008-10-30 | 7,332,100 | 29.13 | 29.26 | 26.50 | 27.73 | 00:00:00 | 2008-10-31 | 25,463,100 | 23.86 | 24.65 | 21.91 | 22.78 | 00:00:00 | 2008-11-03 | 8,962,700 | 22.99 | 23.59 | 22.80 | 23.18 | 00:00:00 | 2008-11-04 | 7,799,100 | 23.76 | 24.90 | 22.88 | 23.40 | 00:00:00 | 2008-11-05 | 8,818,900 | 23.49 | 24.00 | 22.35 | 22.37 | 00:00:00 | 2008-11-06 | 7,969,100 | 22.29 | 22.81 | 21.62 | 22.21 | 00:00:00 | 2008-11-07 | 5,964,200 | 22.30 | 23.87 | 22.03 | 23.56 | 00:00:00 | 2008-11-10 | 4,829,100 | 23.95 | 23.95 | 22.73 | 22.93 | 00:00:00 | 2008-11-11 | 5,848,600 | 23.10 | 23.95 | 22.70 | 23.48 | 00:00:00 | 2008-11-12 | 9,513,100 | 22.99 | 23.15 | 20.65 | 20.75 | 00:00:00 | 2008-11-13 | 9,490,300 | 20.87 | 22.31 | 19.28 | 22.22 | 00:00:00 | 2008-11-14 | 9,320,500 | 21.19 | 21.19 | 20.02 | 20.44 | 00:00:00 | 2008-11-17 | 4,836,600 | 20.47 | 20.47 | 19.26 | 19.30 | 00:00:00 | 2008-11-18 | 6,439,900 | 19.36 | 19.68 | 17.95 | 18.45 | 00:00:00 | 2008-11-19 | 6,749,100 | 17.99 | 18.61 | 17.11 | 17.11 | 00:00:00 | 2008-11-20 | 11,033,700 | 17.05 | 18.85 | 16.56 | 17.34 | 00:00:00 | 2008-11-21 | 10,740,000 | 17.65 | 18.87 | 16.87 | 18.87 | 00:00:00 | 2008-11-24 | 6,768,900 | 18.15 | 20.66 | 18.02 | 20.43 | 00:00:00 | 2008-11-25 | 7,384,600 | 20.50 | 20.90 | 18.31 | 18.72 | 00:00:00 | 2008-11-26 | 5,725,500 | 18.65 | 21.00 | 18.51 | 20.01 | 00:00:00 | 2008-11-28 | 2,114,500 | 19.73 | 19.90 | 18.96 | 19.06 | 00:00:00 | 2008-12-01 | 5,453,300 | 18.59 | 18.92 | 17.76 | 17.77 | 00:00:00 | 2008-12-02 | 6,579,500 | 17.82 | 19.05 | 17.50 | 19.03 | 00:00:00 | 2008-12-03 | 9,349,200 | 18.63 | 19.75 | 18.35 | 19.09 | 00:00:00 | 2008-12-04 | 7,147,800 | 18.67 | 19.38 | 18.42 | 18.75 | 00:00:00 | 2008-12-05 | 6,388,600 | 18.04 | 20.12 | 18.04 | 19.98 | 00:00:00 | 2008-12-08 | 8,735,900 | 20.70 | 22.05 | 20.30 | 21.87 | 00:00:00 | 2008-12-09 | 10,705,600 | 21.42 | 21.59 | 19.23 | 19.35 | 00:00:00 | 2008-12-10 | 45,204,100 | 16.84 | 17.29 | 15.50 | 17.00 | 00:00:00 | 2008-12-11 | 13,765,900 | 17.24 | 18.10 | 16.73 | 17.01 | 00:00:00 | 2008-12-12 | 8,383,500 | 16.65 | 17.85 | 16.57 | 17.01 | 00:00:00 | 2008-12-15 | 5,777,100 | 17.09 | 17.34 | 16.10 | 16.30 | 00:00:00 | 2008-12-16 | 11,449,600 | 16.35 | 16.75 | 15.89 | 16.06 | 00:00:00 | 2008-12-17 | 14,391,400 | 16.00 | 17.46 | 15.92 | 17.22 | 00:00:00 | 2008-12-18 | 7,688,600 | 16.57 | 17.41 | 16.41 | 16.76 | 00:00:00 | 2008-12-19 | 9,993,100 | 16.80 | 17.63 | 16.75 | 17.39 | 00:00:00 | 2008-12-22 | 7,024,200 | 17.55 | 17.55 | 16.03 | 16.38 | 00:00:00 | 2008-12-23 | 5,666,800 | 16.49 | 16.71 | 15.56 | 15.85 | 00:00:00 | 2008-12-24 | 2,045,600 | 15.70 | 15.96 | 15.65 | 15.80 | 00:00:00 | 2008-12-26 | 4,842,200 | 15.82 | 15.88 | 15.01 | 15.32 | 00:00:00 | 2008-12-29 | 4,421,200 | 15.31 | 15.39 | 14.79 | 15.12 | 00:00:00 | 2008-12-30 | 3,894,700 | 15.10 | 15.59 | 14.96 | 15.34 | 00:00:00 | 2008-12-31 | 5,705,800 | 15.23 | 16.16 | 15.22 | 16.04 | 00:00:00 | 2009-01-02 | 5,874,000 | 16.05 | 17.52 | 15.98 | 17.44 | 00:00:00 | 2009-01-05 | 8,065,000 | 17.45 | 17.68 | 16.58 | 16.70 | 00:00:00 | 2009-01-06 | 17,913,900 | 17.12 | 18.63 | 16.61 | 18.56 | 00:00:00 | 2009-01-07 | 9,376,200 | 18.00 | 18.23 | 17.40 | 17.76 | 00:00:00 | 2009-01-08 | 9,922,900 | 17.92 | 20.60 | 17.50 | 18.85 | 00:00:00 | 2009-01-09 | 7,147,800 | 18.85 | 18.95 | 17.68 | 17.79 | 00:00:00 | 2009-01-12 | 4,368,600 | 17.74 | 18.03 | 17.22 | 17.51 | 00:00:00 | 2009-01-13 | 9,160,300 | 17.41 | 17.69 | 16.94 | 17.21 | 00:00:00 | 2009-01-14 | 6,337,000 | 16.96 | 17.04 | 16.27 | 16.67 | 00:00:00 | 2009-01-15 | 11,001,600 | 16.51 | 17.37 | 16.43 | 17.25 | 00:00:00 | 2009-01-16 | 8,902,900 | 17.28 | 17.86 | 16.72 | 17.53 | 00:00:00 | 2009-01-20 | 7,776,600 | 17.27 | 17.49 | 16.57 | 16.63 | 00:00:00 | 2009-01-21 | 5,732,200 | 16.91 | 17.59 | 16.64 | 17.56 | 00:00:00 | 2009-01-22 | 6,417,100 | 17.47 | 17.48 | 16.26 | 16.50 | 00:00:00 | 2009-01-23 | 7,125,000 | 16.27 | 17.22 | 16.01 | 16.95 | 00:00:00 | 2009-01-26 | 6,308,500 | 16.79 | 17.14 | 16.01 | 16.32 | 00:00:00 | 2009-01-27 | 4,936,800 | 16.12 | 16.79 | 16.12 | 16.49 | 00:00:00 | 2009-01-28 | 5,805,100 | 16.80 | 17.12 | 16.61 | 16.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|