|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,172,700 | 21.56 | 21.99 | 21.39 | 21.98 | 00:00:00 | | 2009-07-22 | 5,260,000 | 21.76 | 22.12 | 21.59 | 21.82 | 00:00:00 | | 2009-07-23 | 7,760,800 | 21.59 | 22.12 | 21.53 | 21.67 | 00:00:00 | | 2009-07-24 | 8,371,300 | 21.59 | 21.59 | 20.85 | 21.16 | 00:00:00 | | 2009-07-27 | 9,332,000 | 21.24 | 21.49 | 20.49 | 20.73 | 00:00:00 | | 2009-07-28 | 5,658,700 | 20.77 | 21.13 | 20.60 | 21.10 | 00:00:00 | | 2009-07-29 | 4,557,300 | 20.88 | 21.08 | 20.65 | 20.75 | 00:00:00 | | 2009-07-30 | 6,381,900 | 21.24 | 21.63 | 20.89 | 21.13 | 00:00:00 | | 2009-07-31 | 7,125,700 | 21.03 | 21.77 | 21.02 | 21.47 | 00:00:00 | | 2009-08-03 | 6,902,500 | 21.59 | 21.90 | 21.14 | 21.55 | 00:00:00 | | 2009-08-04 | 13,056,300 | 21.57 | 22.14 | 21.35 | 21.89 | 00:00:00 | | 2009-08-05 | 22,454,600 | 21.23 | 21.41 | 20.08 | 20.40 | 00:00:00 | | 2009-08-06 | 9,153,600 | 20.49 | 20.77 | 20.25 | 20.69 | 00:00:00 | | 2009-08-07 | 9,760,200 | 20.91 | 21.00 | 20.50 | 20.71 | 00:00:00 | | 2009-08-10 | 5,664,000 | 20.58 | 20.85 | 20.56 | 20.74 | 00:00:00 | | 2009-08-11 | 6,693,500 | 20.61 | 20.83 | 20.20 | 20.34 | 00:00:00 | | 2009-08-12 | 8,911,400 | 20.38 | 21.35 | 20.38 | 21.10 | 00:00:00 | | 2009-08-13 | 5,100,700 | 21.34 | 21.34 | 20.72 | 21.05 | 00:00:00 | | 2009-08-14 | 7,411,400 | 20.93 | 21.53 | 20.90 | 21.29 | 00:00:00 | | 2009-08-17 | 13,082,600 | 20.88 | 20.88 | 19.56 | 19.57 | 00:00:00 | | 2009-08-18 | 17,405,200 | 19.60 | 19.91 | 19.25 | 19.50 | 00:00:00 | | 2009-08-19 | 16,211,900 | 19.51 | 19.60 | 18.62 | 19.09 | 00:00:00 | | 2009-08-20 | 7,083,400 | 18.97 | 19.37 | 18.95 | 19.25 | 00:00:00 | | 2009-08-21 | 5,417,100 | 19.47 | 19.78 | 19.10 | 19.44 | 00:00:00 | | 2009-08-24 | 5,635,900 | 19.44 | 19.75 | 19.13 | 19.45 | 00:00:00 | | 2009-08-25 | 9,146,500 | 19.38 | 19.56 | 18.70 | 18.85 | 00:00:00 | | 2009-08-26 | 5,348,900 | 18.92 | 19.20 | 18.80 | 19.10 | 00:00:00 | | 2009-08-27 | 4,864,500 | 19.00 | 19.17 | 18.66 | 19.00 | 00:00:00 | | 2009-08-28 | 9,465,400 | 19.13 | 19.20 | 18.60 | 18.76 | 00:00:00 | | 2009-08-31 | 10,338,600 | 18.31 | 18.50 | 18.03 | 18.22 | 00:00:00 | | 2009-09-01 | 10,025,700 | 18.12 | 18.55 | 17.74 | 17.82 | 00:00:00 | | 2009-09-02 | 9,544,000 | 18.09 | 18.29 | 17.70 | 18.21 | 00:00:00 | | 2009-09-03 | 5,455,600 | 18.67 | 18.67 | 17.95 | 18.09 | 00:00:00 | | 2009-09-04 | 3,698,500 | 18.51 | 18.52 | 18.11 | 18.51 | 00:00:00 | | 2009-09-08 | 6,871,900 | 18.90 | 19.02 | 18.55 | 18.93 | 00:00:00 | | 2009-09-09 | 8,580,400 | 18.95 | 19.01 | 18.40 | 18.53 | 00:00:00 | | 2009-09-10 | 15,279,500 | 18.14 | 18.34 | 17.95 | 18.05 | 00:00:00 | | 2009-09-11 | 14,316,800 | 17.92 | 18.32 | 17.68 | 18.18 | 00:00:00 | | 2009-09-14 | 8,967,000 | 18.32 | 18.43 | 17.99 | 18.11 | 00:00:00 | | 2009-09-15 | 15,848,200 | 18.28 | 18.31 | 17.72 | 18.05 | 00:00:00 | | 2009-09-16 | 15,185,400 | 18.40 | 19.01 | 18.21 | 18.85 | 00:00:00 | | 2009-09-17 | 6,680,800 | 18.94 | 19.20 | 18.57 | 18.74 | 00:00:00 | | 2009-09-18 | 6,511,700 | 18.81 | 18.94 | 18.43 | 18.71 | 00:00:00 | | 2009-09-21 | 7,310,100 | 18.55 | 19.11 | 18.28 | 18.34 | 00:00:00 | | 2009-09-22 | 6,613,000 | 18.39 | 18.67 | 18.26 | 18.52 | 00:00:00 | | 2009-09-23 | 29,169,300 | 18.55 | 20.33 | 18.55 | 19.83 | 00:00:00 | | 2009-09-24 | 11,812,000 | 19.24 | 19.44 | 19.01 | 19.29 | 00:00:00 | | 2009-09-25 | 8,800,100 | 19.27 | 19.61 | 19.09 | 19.46 | 00:00:00 | | 2009-09-28 | 7,302,100 | 19.55 | 19.80 | 19.20 | 19.28 | 00:00:00 | | 2009-09-29 | 6,904,900 | 19.39 | 19.53 | 19.09 | 19.14 | 00:00:00 | | 2009-09-30 | 6,800,200 | 19.30 | 19.47 | 18.93 | 19.05 | 00:00:00 | | 2009-10-01 | 6,142,100 | 19.03 | 19.09 | 18.46 | 18.46 | 00:00:00 | | 2009-10-02 | 8,115,200 | 18.32 | 18.69 | 18.25 | 18.32 | 00:00:00 | | 2009-10-05 | 6,081,400 | 18.43 | 18.93 | 18.34 | 18.67 | 00:00:00 | | 2009-10-06 | 8,193,100 | 18.90 | 19.27 | 18.73 | 19.22 | 00:00:00 | | 2009-10-07 | 9,303,500 | 19.30 | 20.14 | 19.26 | 20.00 | 00:00:00 | | 2009-10-08 | 10,458,700 | 20.09 | 20.69 | 19.78 | 20.63 | 00:00:00 | | 2009-10-09 | 6,309,000 | 20.61 | 20.70 | 20.08 | 20.41 | 00:00:00 | | 2009-10-12 | 5,955,200 | 20.35 | 20.85 | 20.35 | 20.58 | 00:00:00 | | 2009-10-13 | 6,017,200 | 20.40 | 21.00 | 20.36 | 20.77 | 00:00:00 | | 2009-10-14 | 5,364,300 | 20.93 | 21.05 | 20.81 | 20.91 | 00:00:00 | | 2009-10-15 | 10,435,300 | 20.67 | 21.05 | 20.17 | 20.35 | 00:00:00 | | 2009-10-16 | 6,155,600 | 20.17 | 20.74 | 20.12 | 20.56 | 00:00:00 | | 2009-10-19 | 3,977,500 | 20.67 | 20.99 | 20.53 | 20.83 | 00:00:00 | | 2009-10-20 | 10,378,000 | 20.38 | 20.60 | 19.74 | 19.97 | 00:00:00 | | 2009-10-21 | 6,923,300 | 19.81 | 20.27 | 19.69 | 19.73 | 00:00:00 | | 2009-10-22 | 8,402,400 | 19.72 | 19.96 | 19.31 | 19.96 | 00:00:00 | | 2009-10-23 | 4,845,100 | 20.17 | 20.35 | 19.53 | 19.71 | 00:00:00 | | 2009-10-26 | 4,759,700 | 19.71 | 19.97 | 19.40 | 19.47 | 00:00:00 | | 2009-10-27 | 9,807,100 | 19.47 | 19.73 | 18.79 | 18.95 | 00:00:00 | | 2009-10-28 | 8,663,700 | 18.95 | 18.96 | 18.44 | 18.52 | 00:00:00 | | 2009-10-29 | 4,331,600 | 18.70 | 18.81 | 18.42 | 18.70 | 00:00:00 | | 2009-10-30 | 10,324,100 | 18.66 | 18.93 | 18.12 | 18.24 | 00:00:00 | | 2009-11-02 | 13,953,300 | 18.25 | 18.40 | 17.90 | 18.01 | 00:00:00 | | 2009-11-03 | 17,447,100 | 17.87 | 18.05 | 17.57 | 17.77 | 00:00:00 | | 2009-11-04 | 10,982,800 | 17.79 | 18.12 | 17.70 | 17.73 | 00:00:00 | | 2009-11-05 | 5,731,000 | 17.97 | 18.41 | 17.94 | 18.16 | 00:00:00 | | 2009-11-06 | 11,027,800 | 18.25 | 19.13 | 18.16 | 19.00 | 00:00:00 | | 2009-11-09 | 13,448,100 | 19.34 | 19.68 | 19.07 | 19.53 | 00:00:00 | | 2009-11-10 | 20,858,100 | 18.33 | 18.45 | 17.77 | 18.29 | 00:00:00 | | 2009-11-11 | 7,792,400 | 18.37 | 18.50 | 18.18 | 18.45 | 00:00:00 | | 2009-11-12 | 10,079,900 | 18.49 | 18.50 | 18.17 | 18.22 | 00:00:00 | | 2009-11-13 | 7,244,200 | 18.22 | 18.39 | 18.05 | 18.16 | 00:00:00 | | 2009-11-16 | 7,831,600 | 18.06 | 18.32 | 18.01 | 18.05 | 00:00:00 | | 2009-11-17 | 10,202,000 | 18.10 | 18.17 | 17.57 | 17.85 | 00:00:00 | | 2009-11-18 | 5,735,800 | 17.86 | 17.98 | 17.62 | 17.67 | 00:00:00 | | 2009-11-19 | 6,598,500 | 17.65 | 17.80 | 17.32 | 17.43 | 00:00:00 | | 2009-11-20 | 6,454,000 | 17.24 | 17.55 | 17.15 | 17.30 | 00:00:00 | | 2009-11-23 | 5,545,500 | 17.46 | 17.56 | 17.18 | 17.25 | 00:00:00 | | 2009-11-24 | 7,539,100 | 17.17 | 17.35 | 16.99 | 17.06 | 00:00:00 | | 2009-11-25 | 6,170,400 | 17.12 | 17.55 | 17.12 | 17.51 | 00:00:00 | | 2009-11-27 | 3,128,900 | 17.14 | 17.22 | 16.96 | 17.01 | 00:00:00 | | 2009-11-30 | 5,583,200 | 16.99 | 17.09 | 16.74 | 16.89 | 00:00:00 | | 2009-12-01 | 5,865,400 | 16.95 | 17.14 | 16.79 | 16.98 | 00:00:00 | | 2009-12-02 | 6,490,900 | 16.99 | 17.15 | 16.76 | 16.85 | 00:00:00 | | 2009-12-03 | 4,754,300 | 16.87 | 17.14 | 16.55 | 16.55 | 00:00:00 | | 2009-12-04 | 11,898,800 | 16.66 | 16.72 | 16.02 | 16.20 | 00:00:00 | | 2009-12-07 | 6,151,500 | 16.20 | 16.35 | 16.10 | 16.20 | 00:00:00 | | 2009-12-08 | 8,950,000 | 16.04 | 16.45 | 15.96 | 16.36 | 00:00:00 | | 2009-12-09 | 12,205,100 | 16.38 | 16.41 | 15.86 | 16.36 | 00:00:00 | | 2009-12-10 | 6,722,200 | 16.38 | 16.60 | 16.36 | 16.44 | 00:00:00 | | 2009-12-11 | 6,645,900 | 16.40 | 16.50 | 15.99 | 16.11 | 00:00:00 | | 2009-12-14 | 4,177,100 | 16.21 | 16.45 | 16.13 | 16.43 | 00:00:00 | | 2009-12-15 | 6,224,500 | 16.55 | 16.88 | 16.42 | 16.46 | 00:00:00 | | 2009-12-16 | 6,992,500 | 16.48 | 16.99 | 16.48 | 16.79 | 00:00:00 | | 2009-12-17 | 6,908,600 | 16.62 | 16.84 | 16.49 | 16.51 | 00:00:00 | | 2009-12-18 | 7,865,700 | 16.74 | 16.90 | 16.64 | 16.72 | 00:00:00 | | 2009-12-21 | 5,239,100 | 16.86 | 16.95 | 16.56 | 16.86 | 00:00:00 | | 2009-12-22 | 3,798,000 | 16.82 | 17.10 | 16.73 | 17.07 | 00:00:00 | | 2009-12-23 | 6,802,500 | 17.00 | 17.77 | 17.00 | 17.71 | 00:00:00 | | 2009-12-24 | 2,163,500 | 17.77 | 17.98 | 17.70 | 17.98 | 00:00:00 | | 2009-12-28 | 3,285,600 | 17.95 | 17.98 | 17.82 | 17.90 | 00:00:00 | | 2009-12-29 | 3,084,300 | 17.91 | 17.98 | 17.71 | 17.92 | 00:00:00 | | 2009-12-30 | 5,954,000 | 17.74 | 18.28 | 17.74 | 18.22 | 00:00:00 | | 2009-12-31 | 3,866,500 | 18.26 | 18.26 | 17.73 | 17.75 | 00:00:00 | | 2010-01-04 | 3,850,500 | 17.99 | 18.24 | 17.89 | 18.15 | 00:00:00 | | 2010-01-05 | 6,632,500 | 18.31 | 18.87 | 18.23 | 18.66 | 00:00:00 | | 2010-01-06 | 5,047,300 | 18.61 | 18.65 | 18.06 | 18.18 | 00:00:00 | | 2010-01-07 | 5,433,200 | 17.91 | 18.07 | 17.78 | 18.04 | 00:00:00 | | 2010-01-08 | 4,055,600 | 18.18 | 18.45 | 18.03 | 18.40 | 00:00:00 | | 2010-01-11 | 6,062,000 | 18.47 | 18.70 | 18.13 | 18.27 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
