|
 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 | | 2000-12-13 | 6,935,400 | 43.16 | 44.12 | 41.94 | 42.88 | 00:00:00 | | 2000-12-14 | 4,132,400 | 42.78 | 43.19 | 39.31 | 40.00 | 00:00:00 | | 2000-12-15 | 5,747,800 | 38.81 | 40.00 | 36.31 | 37.81 | 00:00:00 | | 2000-12-18 | 5,004,600 | 38.00 | 40.00 | 37.94 | 40.00 | 00:00:00 | | 2000-12-19 | 3,495,600 | 39.50 | 41.38 | 36.25 | 36.31 | 00:00:00 | | 2000-12-20 | 2,361,000 | 36.00 | 37.25 | 33.75 | 36.00 | 00:00:00 | | 2000-12-21 | 3,405,800 | 36.00 | 41.75 | 35.94 | 37.56 | 00:00:00 | | 2000-12-22 | 6,037,200 | 39.48 | 42.69 | 39.44 | 42.19 | 00:00:00 | | 2000-12-26 | 3,003,400 | 42.44 | 43.38 | 41.12 | 42.50 | 00:00:00 | | 2000-12-27 | 4,115,400 | 42.50 | 44.62 | 42.06 | 44.38 | 00:00:00 | | 2000-12-28 | 1,976,000 | 44.38 | 45.50 | 43.62 | 44.50 | 00:00:00 | | 2000-12-29 | 4,280,200 | 44.69 | 44.78 | 41.69 | 42.62 | 00:00:00 | | 2001-01-02 | 2,344,400 | 43.69 | 43.81 | 37.06 | 38.94 | 00:00:00 | | 2001-01-03 | 4,705,400 | 38.81 | 41.00 | 38.50 | 40.36 | 00:00:00 | | 2001-01-04 | 6,723,600 | 39.50 | 41.19 | 39.06 | 40.69 | 00:00:00 | | 2001-01-05 | 8,838,400 | 40.75 | 41.00 | 35.25 | 35.25 | 00:00:00 | | 2001-01-08 | 3,561,200 | 34.88 | 37.00 | 34.62 | 36.81 | 00:00:00 | | 2001-01-09 | 2,423,400 | 37.50 | 39.00 | 37.06 | 38.06 | 00:00:00 | | 2001-01-10 | 2,891,000 | 37.88 | 39.25 | 36.62 | 39.12 | 00:00:00 | | 2001-01-11 | 17,488,000 | 35.00 | 36.12 | 34.50 | 35.44 | 00:00:00 | | 2001-01-12 | 4,729,400 | 35.38 | 36.69 | 35.25 | 36.25 | 00:00:00 | | 2001-01-16 | 10,342,800 | 36.00 | 38.25 | 35.81 | 37.44 | 00:00:00 | | 2001-01-17 | 2,244,200 | 38.39 | 38.62 | 37.31 | 37.38 | 00:00:00 | | 2001-01-18 | 3,081,000 | 37.47 | 40.25 | 37.31 | 39.19 | 00:00:00 | | 2001-01-19 | 6,078,800 | 39.69 | 43.75 | 39.00 | 41.50 | 00:00:00 | | 2001-01-22 | 3,401,600 | 42.25 | 43.94 | 39.62 | 40.50 | 00:00:00 | | 2001-01-23 | 3,011,800 | 40.69 | 43.31 | 40.62 | 42.75 | 00:00:00 | | 2001-01-24 | 6,843,600 | 43.19 | 44.75 | 42.00 | 42.25 | 00:00:00 | | 2001-01-25 | 6,717,400 | 40.25 | 41.19 | 38.62 | 39.56 | 00:00:00 | | 2001-01-26 | 5,686,400 | 38.88 | 39.56 | 36.19 | 38.25 | 00:00:00 | | 2001-01-29 | 2,921,400 | 38.00 | 39.41 | 37.81 | 38.69 | 00:00:00 | | 2001-01-30 | 4,240,200 | 38.62 | 41.50 | 38.12 | 40.00 | 00:00:00 | | 2001-01-31 | 12,574,800 | 43.75 | 48.31 | 43.62 | 45.81 | 00:00:00 | | 2001-02-01 | 3,937,200 | 46.38 | 46.75 | 44.94 | 45.56 | 00:00:00 | | 2001-02-02 | 6,200,800 | 45.56 | 46.31 | 44.75 | 45.62 | 00:00:00 | | 2001-02-05 | 2,075,000 | 45.31 | 47.12 | 44.69 | 46.44 | 00:00:00 | | 2001-02-06 | 3,368,200 | 46.50 | 49.81 | 45.88 | 47.81 | 00:00:00 | | 2001-02-07 | 2,617,200 | 47.06 | 50.00 | 46.50 | 47.88 | 00:00:00 | | 2001-02-08 | 3,411,600 | 48.31 | 49.38 | 46.25 | 47.12 | 00:00:00 | | 2001-02-09 | 7,128,000 | 46.97 | 47.81 | 44.50 | 47.50 | 00:00:00 | | 2001-02-12 | 4,736,200 | 47.30 | 50.44 | 46.69 | 49.12 | 00:00:00 | | 2001-02-13 | 3,977,200 | 49.44 | 52.25 | 49.31 | 49.62 | 00:00:00 | | 2001-02-14 | 3,206,000 | 49.44 | 51.19 | 48.56 | 51.12 | 00:00:00 | | 2001-02-15 | 6,405,800 | 51.50 | 53.88 | 49.25 | 49.75 | 00:00:00 | | 2001-02-16 | 5,828,600 | 48.44 | 49.56 | 46.25 | 48.75 | 00:00:00 | | 2001-02-20 | 3,508,400 | 49.25 | 49.44 | 45.88 | 46.31 | 00:00:00 | | 2001-02-21 | 6,537,400 | 46.31 | 48.75 | 45.81 | 47.25 | 00:00:00 | | 2001-02-22 | 12,190,400 | 48.06 | 54.56 | 47.88 | 52.94 | 00:00:00 | | 2001-02-23 | 7,227,800 | 52.44 | 54.31 | 50.44 | 53.06 | 00:00:00 | | 2001-02-26 | 4,379,000 | 52.66 | 54.50 | 51.50 | 51.81 | 00:00:00 | | 2001-02-27 | 5,278,200 | 51.94 | 51.94 | 48.38 | 49.94 | 00:00:00 | | 2001-02-28 | 4,227,000 | 49.69 | 52.81 | 49.25 | 50.00 | 00:00:00 | | 2001-03-01 | 5,827,000 | 49.31 | 53.38 | 46.75 | 52.31 | 00:00:00 | | 2001-03-02 | 5,424,200 | 50.44 | 53.12 | 50.00 | 51.81 | 00:00:00 | | 2001-03-05 | 3,623,800 | 51.00 | 51.12 | 49.38 | 50.00 | 00:00:00 | | 2001-03-06 | 2,884,000 | 50.45 | 51.62 | 49.00 | 51.25 | 00:00:00 | | 2001-03-07 | 4,416,800 | 51.50 | 55.25 | 51.50 | 54.62 | 00:00:00 | | 2001-03-08 | 4,458,000 | 53.38 | 53.88 | 52.31 | 52.81 | 00:00:00 | | 2001-03-09 | 3,183,200 | 52.31 | 52.31 | 49.88 | 50.12 | 00:00:00 | | 2001-03-12 | 5,027,600 | 49.69 | 53.62 | 48.25 | 49.94 | 00:00:00 | | 2001-03-13 | 5,109,400 | 50.38 | 53.31 | 48.88 | 52.75 | 00:00:00 | | 2001-03-14 | 4,803,200 | 49.75 | 55.00 | 49.69 | 52.62 | 00:00:00 | | 2001-03-15 | 5,018,000 | 53.38 | 54.25 | 50.62 | 51.69 | 00:00:00 | | 2001-03-16 | 12,134,200 | 51.73 | 51.75 | 45.56 | 47.38 | 00:00:00 | | 2001-03-19 | 5,149,600 | 47.75 | 51.00 | 46.00 | 50.38 | 00:00:00 | | 2001-03-20 | 6,521,200 | 51.00 | 53.50 | 48.06 | 48.31 | 00:00:00 | | 2001-03-21 | 6,028,000 | 49.12 | 52.06 | 48.38 | 50.25 | 00:00:00 | | 2001-03-22 | 7,189,200 | 49.62 | 52.25 | 48.56 | 51.00 | 00:00:00 | | 2001-03-23 | 6,385,600 | 51.94 | 53.06 | 51.00 | 52.00 | 00:00:00 | | 2001-03-26 | 4,951,600 | 52.75 | 53.62 | 51.25 | 51.75 | 00:00:00 | | 2001-03-27 | 6,403,000 | 51.25 | 54.94 | 49.88 | 54.75 | 00:00:00 | | 2001-03-28 | 13,631,000 | 53.44 | 56.81 | 52.88 | 55.88 | 00:00:00 | | 2001-03-29 | 8,114,400 | 54.56 | 56.50 | 53.88 | 56.12 | 00:00:00 | | 2001-03-30 | 5,393,200 | 55.12 | 55.59 | 53.94 | 54.25 | 00:00:00 | | 2001-04-02 | 5,514,200 | 54.00 | 54.69 | 52.94 | 53.44 | 00:00:00 | | 2001-04-03 | 7,981,600 | 52.88 | 53.69 | 50.75 | 53.06 | 00:00:00 | | 2001-04-04 | 27,941,000 | 50.00 | 51.31 | 45.31 | 48.38 | 00:00:00 | | 2001-04-05 | 12,110,200 | 49.81 | 50.81 | 46.44 | 50.73 | 00:00:00 | | 2001-04-06 | 11,735,000 | 49.69 | 53.69 | 48.75 | 52.81 | 00:00:00 | | 2001-04-09 | 6,459,600 | 52.74 | 53.55 | 50.81 | 53.49 | 00:00:00 | | 2001-04-10 | 8,058,600 | 53.60 | 56.26 | 52.09 | 55.72 | 00:00:00 | | 2001-04-11 | 8,444,800 | 56.51 | 57.29 | 54.29 | 55.99 | 00:00:00 | | 2001-04-12 | 6,787,600 | 54.00 | 57.90 | 53.84 | 57.75 | 00:00:00 | | 2001-04-16 | 8,797,000 | 57.45 | 58.48 | 56.00 | 57.66 | 00:00:00 | | 2001-04-17 | 6,514,400 | 57.07 | 58.34 | 54.50 | 55.77 | 00:00:00 | | 2001-04-18 | 13,024,600 | 57.29 | 61.70 | 55.75 | 59.01 | 00:00:00 | | 2001-04-19 | 7,551,000 | 58.86 | 60.25 | 56.49 | 60.16 | 00:00:00 | | 2001-04-20 | 8,612,800 | 59.40 | 59.40 | 54.76 | 56.79 | 00:00:00 | | 2001-04-23 | 4,785,000 | 55.70 | 57.40 | 54.95 | 55.65 | 00:00:00 | | 2001-04-24 | 5,441,000 | 55.89 | 57.25 | 54.50 | 55.51 | 00:00:00 | | 2001-04-25 | 4,745,800 | 55.61 | 57.17 | 54.42 | 57.04 | 00:00:00 | | 2001-04-26 | 4,194,600 | 57.22 | 57.50 | 54.82 | 55.98 | 00:00:00 | | 2001-04-27 | 5,353,800 | 56.31 | 58.50 | 56.16 | 56.97 | 00:00:00 | | 2001-04-30 | 4,485,400 | 57.20 | 57.56 | 55.80 | 56.62 | 00:00:00 | | 2001-05-01 | 6,908,000 | 56.60 | 62.25 | 56.50 | 62.19 | 00:00:00 | | 2001-05-02 | 7,746,800 | 62.00 | 62.15 | 57.25 | 58.00 | 00:00:00 | | 2001-05-03 | 5,845,200 | 57.31 | 57.65 | 53.91 | 54.67 | 00:00:00 | | 2001-05-04 | 7,265,200 | 53.81 | 59.37 | 53.17 | 59.30 | 00:00:00 | | 2001-05-07 | 4,112,600 | 58.10 | 59.00 | 57.11 | 58.12 | 00:00:00 | | 2001-05-08 | 5,200,600 | 58.07 | 58.64 | 55.25 | 55.62 | 00:00:00 | | 2001-05-09 | 5,466,600 | 55.60 | 57.17 | 54.75 | 56.05 | 00:00:00 | | 2001-05-10 | 3,868,600 | 57.55 | 57.69 | 54.00 | 54.52 | 00:00:00 | | 2001-05-11 | 8,498,800 | 54.93 | 55.95 | 51.25 | 53.25 | 00:00:00 | | 2001-05-14 | 4,407,800 | 53.49 | 54.95 | 52.05 | 54.77 | 00:00:00 | | 2001-05-15 | 6,651,000 | 54.55 | 57.90 | 54.54 | 55.73 | 00:00:00 | | 2001-05-16 | 10,432,800 | 55.55 | 60.28 | 55.55 | 60.24 | 00:00:00 | | 2001-05-17 | 6,934,400 | 59.90 | 60.25 | 57.35 | 58.80 | 00:00:00 | | 2001-05-18 | 4,820,400 | 59.36 | 59.62 | 57.45 | 59.26 | 00:00:00 | | 2001-05-21 | 7,353,000 | 59.50 | 62.03 | 58.95 | 61.95 | 00:00:00 | | 2001-05-22 | 6,285,000 | 62.10 | 63.75 | 60.19 | 61.76 | 00:00:00 | | 2001-05-23 | 6,642,000 | 61.63 | 61.75 | 59.50 | 59.75 | 00:00:00 | | 2001-05-24 | 4,814,000 | 59.81 | 63.37 | 59.61 | 63.05 | 00:00:00 | | 2001-05-25 | 4,363,600 | 63.05 | 63.06 | 60.45 | 61.80 | 00:00:00 | | 2001-05-29 | 9,703,400 | 61.80 | 61.80 | 58.42 | 58.72 | 00:00:00 | | 2001-05-30 | 6,085,200 | 58.41 | 59.10 | 57.10 | 57.98 | 00:00:00 | | 2001-05-31 | 7,365,800 | 58.15 | 60.19 | 58.00 | 58.89 | 00:00:00 | | 2001-06-01 | 4,631,800 | 59.01 | 61.00 | 59.00 | 60.30 | 00:00:00 | | 2001-06-04 | 2,837,600 | 60.71 | 60.90 | 59.36 | 59.90 | 00:00:00 | | 2001-06-05 | 5,693,400 | 59.87 | 62.77 | 59.83 | 62.36 | 00:00:00 | | 2001-06-06 | 6,925,600 | 61.56 | 61.92 | 59.94 | 61.35 | 00:00:00 | | 2001-06-07 | 2,830,600 | 61.35 | 62.00 | 60.50 | 61.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
