|
 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 | | 2009-01-28 | 5,805,100 | 16.80 | 17.12 | 16.61 | 16.88 | 00:00:00 | | 2009-01-29 | 9,374,200 | 16.29 | 16.74 | 15.91 | 16.19 | 00:00:00 | | 2009-01-30 | 13,189,500 | 16.31 | 16.31 | 15.40 | 15.44 | 00:00:00 | | 2009-02-02 | 14,379,100 | 15.20 | 15.37 | 14.66 | 14.86 | 00:00:00 | | 2009-02-03 | 17,998,800 | 14.75 | 15.79 | 14.24 | 15.50 | 00:00:00 | | 2009-02-04 | 24,359,400 | 16.30 | 17.60 | 16.03 | 17.27 | 00:00:00 | | 2009-02-05 | 19,734,000 | 17.10 | 18.94 | 17.03 | 18.70 | 00:00:00 | | 2009-02-06 | 13,069,600 | 18.93 | 19.45 | 18.70 | 19.34 | 00:00:00 | | 2009-02-09 | 10,132,500 | 19.10 | 19.10 | 18.46 | 18.58 | 00:00:00 | | 2009-02-10 | 16,657,000 | 18.45 | 18.58 | 16.57 | 16.84 | 00:00:00 | | 2009-02-11 | 11,442,200 | 17.00 | 17.42 | 16.64 | 17.03 | 00:00:00 | | 2009-02-12 | 6,179,700 | 16.79 | 16.98 | 16.38 | 16.95 | 00:00:00 | | 2009-02-13 | 6,630,000 | 17.05 | 17.20 | 16.69 | 16.93 | 00:00:00 | | 2009-02-17 | 7,327,700 | 16.46 | 16.74 | 16.16 | 16.45 | 00:00:00 | | 2009-02-18 | 6,415,300 | 16.67 | 16.93 | 16.11 | 16.53 | 00:00:00 | | 2009-02-19 | 6,641,800 | 16.88 | 17.08 | 16.19 | 16.19 | 00:00:00 | | 2009-02-20 | 9,148,400 | 16.03 | 16.53 | 15.95 | 16.38 | 00:00:00 | | 2009-02-23 | 7,110,500 | 16.20 | 16.77 | 15.93 | 16.02 | 00:00:00 | | 2009-02-24 | 8,448,600 | 16.06 | 17.31 | 16.06 | 17.12 | 00:00:00 | | 2009-02-25 | 7,031,800 | 16.71 | 17.18 | 16.13 | 16.75 | 00:00:00 | | 2009-02-26 | 4,976,900 | 16.78 | 17.07 | 16.11 | 16.13 | 00:00:00 | | 2009-02-27 | 6,646,200 | 15.63 | 16.65 | 15.53 | 16.31 | 00:00:00 | | 2009-03-02 | 6,056,100 | 15.84 | 16.31 | 15.25 | 15.34 | 00:00:00 | | 2009-03-03 | 9,192,800 | 15.95 | 15.95 | 14.75 | 14.92 | 00:00:00 | | 2009-03-04 | 7,598,000 | 15.06 | 16.26 | 14.95 | 15.93 | 00:00:00 | | 2009-03-05 | 6,555,300 | 15.52 | 15.92 | 15.14 | 15.29 | 00:00:00 | | 2009-03-06 | 9,533,700 | 15.10 | 15.61 | 14.76 | 15.31 | 00:00:00 | | 2009-03-09 | 6,225,400 | 15.12 | 16.02 | 15.07 | 15.70 | 00:00:00 | | 2009-03-10 | 5,393,300 | 16.18 | 16.78 | 15.74 | 16.73 | 00:00:00 | | 2009-03-11 | 6,185,600 | 16.82 | 17.66 | 16.57 | 17.51 | 00:00:00 | | 2009-03-12 | 6,562,600 | 17.26 | 18.05 | 17.13 | 18.00 | 00:00:00 | | 2009-03-13 | 3,813,500 | 17.63 | 17.95 | 17.33 | 17.76 | 00:00:00 | | 2009-03-16 | 3,972,000 | 17.80 | 18.06 | 17.31 | 17.31 | 00:00:00 | | 2009-03-17 | 5,716,000 | 17.31 | 18.40 | 17.31 | 18.38 | 00:00:00 | | 2009-03-18 | 9,831,600 | 18.39 | 19.06 | 17.65 | 18.79 | 00:00:00 | | 2009-03-19 | 7,923,900 | 18.99 | 19.43 | 18.47 | 18.94 | 00:00:00 | | 2009-03-20 | 5,455,500 | 18.45 | 19.26 | 18.07 | 18.22 | 00:00:00 | | 2009-03-23 | 5,448,000 | 18.30 | 19.78 | 18.30 | 19.65 | 00:00:00 | | 2009-03-24 | 3,508,200 | 19.44 | 19.74 | 19.14 | 19.15 | 00:00:00 | | 2009-03-25 | 7,489,400 | 19.45 | 19.75 | 18.34 | 18.99 | 00:00:00 | | 2009-03-26 | 6,875,500 | 19.21 | 19.75 | 18.99 | 19.50 | 00:00:00 | | 2009-03-27 | 6,346,300 | 19.63 | 19.63 | 18.48 | 18.69 | 00:00:00 | | 2009-03-30 | 4,904,700 | 18.33 | 18.45 | 17.69 | 18.18 | 00:00:00 | | 2009-03-31 | 5,683,100 | 18.15 | 18.57 | 17.78 | 18.19 | 00:00:00 | | 2009-04-01 | 4,941,800 | 17.65 | 18.70 | 17.55 | 18.39 | 00:00:00 | | 2009-04-02 | 7,267,500 | 18.47 | 20.05 | 18.47 | 19.45 | 00:00:00 | | 2009-04-03 | 7,973,700 | 19.26 | 20.89 | 19.26 | 20.70 | 00:00:00 | | 2009-04-06 | 7,197,100 | 20.49 | 20.60 | 19.19 | 19.69 | 00:00:00 | | 2009-04-07 | 6,590,500 | 19.46 | 19.78 | 19.01 | 19.17 | 00:00:00 | | 2009-04-08 | 7,383,900 | 19.35 | 19.85 | 19.04 | 19.62 | 00:00:00 | | 2009-04-09 | 7,096,800 | 20.11 | 20.32 | 19.39 | 19.69 | 00:00:00 | | 2009-04-13 | 4,441,100 | 20.10 | 20.11 | 19.15 | 19.42 | 00:00:00 | | 2009-04-14 | 6,108,000 | 19.34 | 19.62 | 18.68 | 18.77 | 00:00:00 | | 2009-04-15 | 7,787,500 | 18.64 | 19.40 | 18.60 | 19.16 | 00:00:00 | | 2009-04-16 | 10,591,000 | 19.77 | 19.88 | 18.49 | 19.00 | 00:00:00 | | 2009-04-17 | 11,465,300 | 18.94 | 18.94 | 18.10 | 18.62 | 00:00:00 | | 2009-04-20 | 7,678,500 | 18.10 | 18.62 | 17.48 | 17.76 | 00:00:00 | | 2009-04-21 | 10,126,600 | 18.05 | 19.29 | 18.00 | 19.19 | 00:00:00 | | 2009-04-22 | 9,413,700 | 18.84 | 20.14 | 18.79 | 19.25 | 00:00:00 | | 2009-04-23 | 5,600,200 | 19.29 | 19.48 | 18.55 | 19.39 | 00:00:00 | | 2009-04-24 | 6,235,000 | 19.49 | 20.12 | 19.01 | 19.97 | 00:00:00 | | 2009-04-27 | 6,652,400 | 19.54 | 20.34 | 19.32 | 19.97 | 00:00:00 | | 2009-04-28 | 13,552,300 | 19.60 | 21.22 | 19.59 | 20.32 | 00:00:00 | | 2009-04-29 | 8,355,500 | 20.60 | 21.13 | 20.25 | 20.45 | 00:00:00 | | 2009-04-30 | 9,386,800 | 20.69 | 21.12 | 20.27 | 20.35 | 00:00:00 | | 2009-05-01 | 9,925,400 | 20.35 | 20.67 | 19.49 | 20.00 | 00:00:00 | | 2009-05-04 | 9,360,800 | 20.15 | 21.24 | 20.05 | 21.04 | 00:00:00 | | 2009-05-05 | 11,831,000 | 21.58 | 22.00 | 21.00 | 21.38 | 00:00:00 | | 2009-05-06 | 14,920,100 | 21.64 | 22.02 | 19.87 | 20.32 | 00:00:00 | | 2009-05-07 | 7,779,800 | 20.21 | 20.38 | 19.37 | 19.46 | 00:00:00 | | 2009-05-08 | 6,833,300 | 19.55 | 20.31 | 19.45 | 20.18 | 00:00:00 | | 2009-05-11 | 6,496,900 | 19.73 | 20.65 | 19.66 | 20.17 | 00:00:00 | | 2009-05-12 | 6,309,200 | 20.25 | 20.55 | 19.76 | 20.11 | 00:00:00 | | 2009-05-13 | 7,035,500 | 19.77 | 20.02 | 19.48 | 19.48 | 00:00:00 | | 2009-05-14 | 7,769,200 | 19.52 | 20.45 | 19.43 | 20.08 | 00:00:00 | | 2009-05-15 | 14,476,100 | 19.95 | 21.61 | 19.95 | 21.03 | 00:00:00 | | 2009-05-18 | 6,824,000 | 21.03 | 21.72 | 21.01 | 21.53 | 00:00:00 | | 2009-05-19 | 7,913,600 | 21.34 | 22.45 | 20.50 | 22.07 | 00:00:00 | | 2009-05-20 | 9,953,300 | 22.15 | 23.23 | 21.98 | 22.08 | 00:00:00 | | 2009-05-21 | 6,690,700 | 21.40 | 22.25 | 21.38 | 22.01 | 00:00:00 | | 2009-05-22 | 4,541,300 | 22.07 | 22.37 | 21.49 | 21.90 | 00:00:00 | | 2009-05-26 | 6,268,800 | 21.62 | 22.70 | 21.36 | 22.44 | 00:00:00 | | 2009-05-27 | 5,219,400 | 22.33 | 22.69 | 22.10 | 22.14 | 00:00:00 | | 2009-05-28 | 7,006,800 | 21.81 | 22.96 | 21.55 | 22.32 | 00:00:00 | | 2009-05-29 | 8,188,200 | 21.91 | 23.04 | 21.86 | 22.99 | 00:00:00 | | 2009-06-01 | 8,072,900 | 23.68 | 23.76 | 23.07 | 23.46 | 00:00:00 | | 2009-06-02 | 5,802,300 | 23.25 | 23.64 | 23.02 | 23.10 | 00:00:00 | | 2009-06-03 | 8,071,800 | 22.93 | 23.44 | 22.52 | 22.97 | 00:00:00 | | 2009-06-04 | 5,362,000 | 23.11 | 23.41 | 22.73 | 23.13 | 00:00:00 | | 2009-06-05 | 4,183,300 | 23.47 | 23.47 | 22.48 | 23.00 | 00:00:00 | | 2009-06-08 | 8,390,200 | 22.99 | 22.99 | 21.79 | 22.17 | 00:00:00 | | 2009-06-09 | 7,166,600 | 22.51 | 22.74 | 21.94 | 22.00 | 00:00:00 | | 2009-06-10 | 10,106,300 | 22.04 | 22.35 | 21.53 | 21.96 | 00:00:00 | | 2009-06-11 | 6,032,400 | 21.94 | 22.34 | 21.74 | 21.87 | 00:00:00 | | 2009-06-12 | 5,139,200 | 21.80 | 22.04 | 21.60 | 21.93 | 00:00:00 | | 2009-06-15 | 5,966,300 | 21.65 | 21.85 | 21.20 | 21.37 | 00:00:00 | | 2009-06-16 | 5,604,300 | 21.15 | 21.79 | 20.80 | 20.80 | 00:00:00 | | 2009-06-17 | 7,022,500 | 21.00 | 21.26 | 20.68 | 20.83 | 00:00:00 | | 2009-06-18 | 6,211,200 | 20.79 | 20.89 | 20.24 | 20.52 | 00:00:00 | | 2009-06-19 | 7,715,700 | 20.46 | 20.91 | 20.46 | 20.72 | 00:00:00 | | 2009-06-22 | 6,242,100 | 20.43 | 20.55 | 19.91 | 19.97 | 00:00:00 | | 2009-06-23 | 10,453,600 | 19.99 | 20.49 | 19.85 | 20.42 | 00:00:00 | | 2009-06-24 | 6,951,500 | 20.10 | 21.06 | 20.10 | 20.94 | 00:00:00 | | 2009-06-25 | 5,866,300 | 20.63 | 21.05 | 20.36 | 21.05 | 00:00:00 | | 2009-06-26 | 5,404,500 | 20.88 | 21.36 | 20.81 | 20.90 | 00:00:00 | | 2009-06-29 | 3,535,300 | 20.91 | 21.13 | 20.58 | 20.81 | 00:00:00 | | 2009-06-30 | 11,538,900 | 21.68 | 22.09 | 21.34 | 21.72 | 00:00:00 | | 2009-07-01 | 5,486,100 | 21.98 | 22.42 | 21.75 | 21.94 | 00:00:00 | | 2009-07-02 | 6,155,700 | 21.87 | 21.94 | 21.03 | 21.40 | 00:00:00 | | 2009-07-06 | 3,730,700 | 21.46 | 21.76 | 20.90 | 21.16 | 00:00:00 | | 2009-07-07 | 5,841,200 | 21.05 | 21.35 | 20.25 | 20.25 | 00:00:00 | | 2009-07-08 | 6,159,600 | 20.33 | 20.64 | 19.96 | 20.26 | 00:00:00 | | 2009-07-09 | 5,833,500 | 20.78 | 21.05 | 20.67 | 20.81 | 00:00:00 | | 2009-07-10 | 4,824,500 | 20.65 | 21.17 | 20.65 | 20.97 | 00:00:00 | | 2009-07-13 | 5,762,600 | 20.97 | 21.54 | 20.58 | 21.48 | 00:00:00 | | 2009-07-14 | 4,907,900 | 21.19 | 21.48 | 21.03 | 21.17 | 00:00:00 | | 2009-07-15 | 6,938,300 | 21.31 | 21.61 | 21.14 | 21.40 | 00:00:00 | | 2009-07-16 | 5,725,600 | 21.27 | 21.52 | 21.04 | 21.45 | 00:00:00 | | 2009-07-17 | 8,070,600 | 21.55 | 21.55 | 20.79 | 20.93 | 00:00:00 | | 2009-07-20 | 6,112,300 | 20.83 | 21.43 | 20.73 | 21.42 | 00:00:00 | | 2009-07-21 | 7,172,700 | 21.56 | 21.99 | 21.39 | 21.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
