|
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 | 2002-05-28 | 5,182,400 | 64.24 | 64.24 | 62.15 | 62.92 | 00:00:00 | 2002-05-29 | 5,546,000 | 62.54 | 63.59 | 62.15 | 62.46 | 00:00:00 | 2002-05-30 | 5,862,800 | 62.19 | 64.70 | 62.19 | 64.30 | 00:00:00 | 2002-05-31 | 5,142,200 | 64.10 | 64.94 | 63.50 | 64.00 | 00:00:00 | 2002-06-03 | 5,883,600 | 63.90 | 64.23 | 62.82 | 62.93 | 00:00:00 | 2002-06-04 | 7,354,600 | 63.16 | 65.05 | 63.05 | 64.28 | 00:00:00 | 2002-06-05 | 5,559,400 | 64.00 | 64.49 | 62.55 | 64.10 | 00:00:00 | 2002-06-06 | 4,435,200 | 63.87 | 64.05 | 62.61 | 62.95 | 00:00:00 | 2002-06-07 | 6,208,600 | 62.10 | 63.87 | 61.00 | 63.25 | 00:00:00 | 2002-06-10 | 4,735,200 | 63.20 | 64.47 | 63.00 | 63.61 | 00:00:00 | 2002-06-11 | 4,471,800 | 64.00 | 64.50 | 62.60 | 62.68 | 00:00:00 | 2002-06-12 | 4,956,400 | 63.06 | 63.35 | 61.02 | 63.29 | 00:00:00 | 2002-06-13 | 3,585,800 | 63.10 | 63.64 | 61.65 | 62.08 | 00:00:00 | 2002-06-14 | 6,986,200 | 61.27 | 62.49 | 59.17 | 62.31 | 00:00:00 | 2002-06-17 | 6,839,200 | 62.51 | 65.22 | 62.36 | 65.21 | 00:00:00 | 2002-06-18 | 4,665,000 | 64.81 | 66.55 | 64.80 | 65.62 | 00:00:00 | 2002-06-19 | 4,270,000 | 65.39 | 65.65 | 64.67 | 64.86 | 00:00:00 | 2002-06-20 | 5,411,600 | 64.90 | 65.49 | 62.92 | 63.36 | 00:00:00 | 2002-06-21 | 4,879,600 | 64.23 | 64.41 | 62.00 | 62.00 | 00:00:00 | 2002-06-24 | 10,824,200 | 62.41 | 62.93 | 61.13 | 61.64 | 00:00:00 | 2002-06-25 | 5,854,600 | 62.00 | 63.49 | 61.71 | 62.35 | 00:00:00 | 2002-06-26 | 6,581,200 | 60.75 | 63.82 | 60.65 | 63.75 | 00:00:00 | 2002-06-27 | 12,065,000 | 64.66 | 66.90 | 64.25 | 66.88 | 00:00:00 | 2002-06-28 | 7,073,600 | 65.54 | 66.97 | 65.16 | 66.05 | 00:00:00 | 2002-07-01 | 4,639,800 | 66.08 | 66.09 | 64.10 | 64.36 | 00:00:00 | 2002-07-02 | 8,709,600 | 64.39 | 65.96 | 63.33 | 65.42 | 00:00:00 | 2002-07-03 | 9,891,400 | 64.79 | 65.02 | 61.08 | 63.35 | 00:00:00 | 2002-07-05 | 3,376,000 | 63.40 | 65.67 | 63.39 | 65.67 | 00:00:00 | 2002-07-08 | 5,681,400 | 65.31 | 65.90 | 62.75 | 63.27 | 00:00:00 | 2002-07-09 | 6,070,400 | 63.50 | 63.93 | 60.78 | 60.78 | 00:00:00 | 2002-07-10 | 17,370,400 | 63.29 | 63.59 | 60.78 | 63.19 | 00:00:00 | 2002-07-11 | 10,172,400 | 60.85 | 63.15 | 60.74 | 62.79 | 00:00:00 | 2002-07-12 | 8,526,600 | 62.66 | 64.95 | 62.01 | 63.80 | 00:00:00 | 2002-07-15 | 8,261,000 | 63.71 | 63.91 | 60.78 | 63.46 | 00:00:00 | 2002-07-16 | 9,439,200 | 63.06 | 64.55 | 62.75 | 63.54 | 00:00:00 | 2002-07-17 | 8,660,800 | 65.01 | 65.56 | 61.96 | 63.00 | 00:00:00 | 2002-07-18 | 7,227,400 | 62.70 | 63.40 | 61.09 | 61.58 | 00:00:00 | 2002-07-19 | 48,152,800 | 60.91 | 61.00 | 55.99 | 56.59 | 00:00:00 | 2002-07-22 | 22,179,400 | 56.59 | 57.94 | 52.94 | 53.44 | 00:00:00 | 2002-07-23 | 14,606,600 | 53.67 | 55.74 | 52.45 | 54.00 | 00:00:00 | 2002-07-24 | 12,529,200 | 53.35 | 57.29 | 53.02 | 57.18 | 00:00:00 | 2002-07-25 | 10,752,600 | 56.56 | 57.40 | 54.50 | 55.72 | 00:00:00 | 2002-07-26 | 14,709,200 | 57.11 | 58.70 | 57.02 | 58.36 | 00:00:00 | 2002-07-29 | 10,183,600 | 59.45 | 61.78 | 59.00 | 61.44 | 00:00:00 | 2002-07-30 | 6,773,600 | 61.02 | 62.40 | 60.51 | 61.56 | 00:00:00 | 2002-07-31 | 8,164,000 | 60.65 | 60.96 | 59.15 | 60.18 | 00:00:00 | 2002-08-01 | 7,150,600 | 59.95 | 60.15 | 58.35 | 58.82 | 00:00:00 | 2002-08-02 | 7,390,400 | 58.93 | 59.37 | 56.29 | 57.03 | 00:00:00 | 2002-08-05 | 7,471,600 | 57.00 | 57.40 | 54.84 | 55.22 | 00:00:00 | 2002-08-06 | 10,070,000 | 56.25 | 59.62 | 55.99 | 58.64 | 00:00:00 | 2002-08-07 | 9,601,600 | 59.51 | 60.20 | 57.88 | 59.91 | 00:00:00 | 2002-08-08 | 12,666,000 | 58.14 | 59.76 | 57.55 | 59.60 | 00:00:00 | 2002-08-09 | 10,733,600 | 59.59 | 61.11 | 57.90 | 60.32 | 00:00:00 | 2002-08-12 | 7,875,600 | 60.27 | 61.94 | 59.52 | 61.46 | 00:00:00 | 2002-08-13 | 7,396,600 | 61.33 | 61.95 | 59.20 | 59.28 | 00:00:00 | 2002-08-14 | 13,636,200 | 58.91 | 60.00 | 57.50 | 59.48 | 00:00:00 | 2002-08-15 | 9,872,800 | 59.43 | 62.05 | 59.10 | 62.00 | 00:00:00 | 2002-08-16 | 8,930,200 | 61.60 | 63.50 | 60.40 | 62.69 | 00:00:00 | 2002-08-19 | 8,427,000 | 62.56 | 65.87 | 62.08 | 65.74 | 00:00:00 | 2002-08-20 | 8,020,200 | 65.38 | 65.65 | 64.27 | 64.70 | 00:00:00 | 2002-08-21 | 8,587,200 | 64.70 | 65.76 | 63.61 | 65.69 | 00:00:00 | 2002-08-22 | 10,357,600 | 65.10 | 67.75 | 64.81 | 67.52 | 00:00:00 | 2002-08-23 | 6,691,600 | 66.75 | 67.19 | 65.43 | 66.63 | 00:00:00 | 2002-08-26 | 6,982,000 | 66.57 | 66.59 | 64.67 | 65.86 | 00:00:00 | 2002-08-27 | 7,256,800 | 66.23 | 66.24 | 63.81 | 64.24 | 00:00:00 | 2002-08-28 | 7,036,600 | 63.95 | 64.09 | 61.78 | 62.07 | 00:00:00 | 2002-08-29 | 7,658,800 | 61.89 | 63.65 | 60.81 | 63.28 | 00:00:00 | 2002-08-30 | 5,063,400 | 62.85 | 63.87 | 62.50 | 63.26 | 00:00:00 | 2002-09-03 | 6,089,800 | 62.39 | 62.70 | 61.01 | 61.30 | 00:00:00 | 2002-09-04 | 14,350,200 | 61.64 | 62.06 | 58.66 | 60.12 | 00:00:00 | 2002-09-05 | 10,523,200 | 59.72 | 60.46 | 58.81 | 59.94 | 00:00:00 | 2002-09-06 | 7,865,800 | 60.74 | 63.30 | 60.67 | 62.77 | 00:00:00 | 2002-09-09 | 4,610,400 | 62.42 | 64.17 | 61.91 | 63.58 | 00:00:00 | 2002-09-10 | 5,926,600 | 63.58 | 65.00 | 63.50 | 64.68 | 00:00:00 | 2002-09-11 | 5,821,200 | 64.76 | 65.68 | 62.75 | 63.15 | 00:00:00 | 2002-09-12 | 5,070,400 | 62.89 | 63.18 | 62.06 | 62.19 | 00:00:00 | 2002-09-13 | 6,112,600 | 61.88 | 63.81 | 61.75 | 62.83 | 00:00:00 | 2002-09-16 | 4,133,400 | 62.30 | 63.77 | 62.24 | 63.45 | 00:00:00 | 2002-09-17 | 5,406,800 | 64.11 | 64.65 | 63.10 | 63.35 | 00:00:00 | 2002-09-18 | 5,965,400 | 63.00 | 63.85 | 62.34 | 63.26 | 00:00:00 | 2002-09-19 | 6,359,200 | 62.35 | 63.53 | 62.14 | 62.85 | 00:00:00 | 2002-09-20 | 7,078,800 | 62.91 | 64.19 | 62.75 | 63.83 | 00:00:00 | 2002-09-23 | 6,369,000 | 63.65 | 64.10 | 62.55 | 63.33 | 00:00:00 | 2002-09-24 | 8,293,800 | 62.60 | 64.82 | 62.02 | 64.27 | 00:00:00 | 2002-09-25 | 9,575,600 | 64.45 | 66.57 | 64.25 | 65.72 | 00:00:00 | 2002-09-26 | 10,973,800 | 66.51 | 67.50 | 66.45 | 67.09 | 00:00:00 | 2002-09-27 | 12,779,000 | 66.44 | 69.00 | 66.25 | 67.73 | 00:00:00 | 2002-09-30 | 11,723,600 | 67.52 | 67.52 | 65.85 | 65.96 | 00:00:00 | 2002-10-01 | 14,593,400 | 65.24 | 66.71 | 64.10 | 66.59 | 00:00:00 | 2002-10-02 | 9,430,800 | 66.36 | 67.50 | 65.80 | 66.47 | 00:00:00 | 2002-10-03 | 9,069,600 | 66.58 | 67.50 | 65.59 | 66.00 | 00:00:00 | 2002-10-04 | 17,149,800 | 66.16 | 66.53 | 62.40 | 62.96 | 00:00:00 | 2002-10-07 | 15,651,600 | 62.54 | 63.17 | 60.82 | 62.63 | 00:00:00 | 2002-10-08 | 14,085,400 | 62.70 | 65.34 | 62.70 | 64.66 | 00:00:00 | 2002-10-09 | 12,046,200 | 64.18 | 66.09 | 63.75 | 64.78 | 00:00:00 | 2002-10-10 | 10,374,600 | 65.14 | 67.12 | 64.48 | 66.52 | 00:00:00 | 2002-10-11 | 9,285,400 | 67.17 | 68.23 | 66.61 | 67.60 | 00:00:00 | 2002-10-14 | 6,970,000 | 66.50 | 67.94 | 66.20 | 67.79 | 00:00:00 | 2002-10-15 | 12,102,000 | 69.34 | 69.98 | 67.16 | 68.05 | 00:00:00 | 2002-10-16 | 5,993,200 | 67.48 | 68.62 | 67.00 | 68.16 | 00:00:00 | 2002-10-17 | 6,662,000 | 69.11 | 69.80 | 68.75 | 69.32 | 00:00:00 | 2002-10-18 | 9,109,600 | 68.94 | 70.39 | 68.05 | 70.14 | 00:00:00 | 2002-10-21 | 11,556,200 | 70.10 | 72.44 | 69.54 | 72.14 | 00:00:00 | 2002-10-22 | 36,906,000 | 67.31 | 68.44 | 65.78 | 66.60 | 00:00:00 | 2002-10-23 | 15,075,600 | 66.59 | 68.30 | 66.30 | 67.95 | 00:00:00 | 2002-10-24 | 20,618,200 | 67.99 | 68.96 | 65.55 | 65.85 | 00:00:00 | 2002-10-25 | 26,775,200 | 66.85 | 67.72 | 64.25 | 67.61 | 00:00:00 | 2002-10-28 | 20,923,800 | 67.78 | 67.96 | 62.40 | 63.06 | 00:00:00 | 2002-10-29 | 17,213,800 | 63.30 | 63.72 | 61.30 | 63.45 | 00:00:00 | 2002-10-30 | 14,269,400 | 64.11 | 66.16 | 62.85 | 65.47 | 00:00:00 | 2002-10-31 | 10,803,400 | 65.50 | 66.74 | 64.31 | 65.12 | 00:00:00 | 2002-11-01 | 8,341,800 | 64.98 | 66.54 | 63.75 | 66.08 | 00:00:00 | 2002-11-04 | 9,608,000 | 66.20 | 68.00 | 65.55 | 65.77 | 00:00:00 | 2002-11-05 | 7,753,800 | 65.27 | 66.55 | 64.52 | 65.21 | 00:00:00 | 2002-11-06 | 7,643,400 | 65.71 | 66.81 | 65.06 | 66.74 | 00:00:00 | 2002-11-07 | 8,225,000 | 66.23 | 66.23 | 64.17 | 64.53 | 00:00:00 | 2002-11-08 | 7,368,800 | 64.18 | 65.12 | 63.36 | 64.13 | 00:00:00 | 2002-11-11 | 6,278,600 | 64.29 | 64.30 | 62.86 | 63.53 | 00:00:00 | 2002-11-12 | 10,845,600 | 63.73 | 66.57 | 63.73 | 65.84 | 00:00:00 | 2002-11-13 | 11,086,800 | 65.30 | 66.84 | 64.60 | 65.23 | 00:00:00 | 2002-11-14 | 8,206,400 | 65.89 | 67.33 | 65.80 | 67.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|