|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 8,206,400 | 65.89 | 67.33 | 65.80 | 67.22 | 00:00:00 | | 2002-11-15 | 9,262,800 | 67.51 | 67.81 | 65.17 | 66.79 | 00:00:00 | | 2002-11-18 | 10,306,000 | 66.85 | 67.00 | 64.46 | 65.04 | 00:00:00 | | 2002-11-19 | 7,951,400 | 64.58 | 64.93 | 63.40 | 63.72 | 00:00:00 | | 2002-11-20 | 6,566,000 | 63.75 | 66.04 | 63.75 | 65.55 | 00:00:00 | | 2002-11-21 | 8,845,400 | 66.40 | 67.65 | 66.26 | 67.50 | 00:00:00 | | 2002-11-22 | 5,820,600 | 66.89 | 67.72 | 66.18 | 67.18 | 00:00:00 | | 2002-11-25 | 7,705,400 | 67.07 | 68.43 | 66.75 | 68.30 | 00:00:00 | | 2002-11-26 | 6,420,800 | 67.95 | 68.67 | 67.24 | 67.75 | 00:00:00 | | 2002-11-27 | 5,868,600 | 67.98 | 69.04 | 67.84 | 68.16 | 00:00:00 | | 2002-11-29 | 2,360,000 | 68.41 | 69.11 | 67.76 | 67.86 | 00:00:00 | | 2002-12-02 | 7,550,600 | 68.69 | 69.46 | 67.38 | 67.58 | 00:00:00 | | 2002-12-03 | 4,607,800 | 67.15 | 67.58 | 66.32 | 66.67 | 00:00:00 | | 2002-12-04 | 8,795,600 | 66.40 | 66.59 | 64.85 | 65.54 | 00:00:00 | | 2002-12-05 | 5,268,200 | 65.72 | 66.70 | 65.34 | 65.59 | 00:00:00 | | 2002-12-06 | 5,267,000 | 64.98 | 66.76 | 64.89 | 66.02 | 00:00:00 | | 2002-12-09 | 6,582,200 | 64.69 | 65.38 | 63.84 | 63.95 | 00:00:00 | | 2002-12-10 | 9,670,600 | 64.01 | 64.65 | 62.57 | 62.99 | 00:00:00 | | 2002-12-11 | 28,466,200 | 62.65 | 62.65 | 59.60 | 60.68 | 00:00:00 | | 2002-12-12 | 9,934,800 | 61.11 | 62.30 | 60.50 | 61.35 | 00:00:00 | | 2002-12-13 | 30,218,800 | 58.46 | 58.85 | 55.19 | 56.70 | 00:00:00 | | 2002-12-16 | 11,517,200 | 56.70 | 58.66 | 56.21 | 58.12 | 00:00:00 | | 2002-12-17 | 16,324,400 | 58.65 | 60.45 | 58.05 | 59.68 | 00:00:00 | | 2002-12-18 | 17,936,200 | 56.84 | 58.00 | 56.35 | 56.55 | 00:00:00 | | 2002-12-19 | 35,959,400 | 55.40 | 55.60 | 51.00 | 51.64 | 00:00:00 | | 2002-12-20 | 18,343,400 | 52.10 | 53.13 | 51.52 | 52.52 | 00:00:00 | | 2002-12-23 | 13,190,400 | 50.60 | 52.50 | 50.16 | 52.20 | 00:00:00 | | 2002-12-24 | 4,556,400 | 51.93 | 53.33 | 51.83 | 52.83 | 00:00:00 | | 2002-12-26 | 5,596,800 | 53.14 | 53.38 | 51.29 | 51.69 | 00:00:00 | | 2002-12-27 | 5,055,200 | 51.54 | 52.75 | 51.31 | 51.50 | 00:00:00 | | 2002-12-30 | 6,917,600 | 51.73 | 52.38 | 50.80 | 50.98 | 00:00:00 | | 2002-12-31 | 7,911,000 | 51.09 | 51.47 | 49.47 | 49.77 | 00:00:00 | | 2003-01-02 | 10,389,800 | 49.98 | 52.35 | 49.90 | 52.22 | 00:00:00 | | 2003-01-03 | 14,677,400 | 52.14 | 54.88 | 52.10 | 54.55 | 00:00:00 | | 2003-01-06 | 11,502,600 | 54.40 | 54.55 | 51.97 | 51.99 | 00:00:00 | | 2003-01-07 | 22,274,600 | 51.96 | 52.89 | 48.34 | 48.93 | 00:00:00 | | 2003-01-08 | 23,709,800 | 50.30 | 51.49 | 48.69 | 49.43 | 00:00:00 | | 2003-01-09 | 12,086,400 | 50.33 | 51.30 | 50.25 | 50.77 | 00:00:00 | | 2003-01-10 | 14,933,400 | 50.68 | 54.00 | 50.20 | 51.88 | 00:00:00 | | 2003-01-13 | 10,021,200 | 52.23 | 52.23 | 49.85 | 49.95 | 00:00:00 | | 2003-01-14 | 7,248,400 | 50.17 | 50.60 | 49.58 | 50.08 | 00:00:00 | | 2003-01-15 | 10,046,400 | 50.15 | 50.88 | 49.65 | 50.56 | 00:00:00 | | 2003-01-16 | 10,250,000 | 50.74 | 51.64 | 49.50 | 49.73 | 00:00:00 | | 2003-01-17 | 11,316,600 | 48.70 | 49.10 | 47.51 | 47.95 | 00:00:00 | | 2003-01-21 | 15,871,400 | 48.61 | 50.21 | 48.50 | 49.62 | 00:00:00 | | 2003-01-22 | 10,275,200 | 49.69 | 50.50 | 48.95 | 49.53 | 00:00:00 | | 2003-01-23 | 9,697,600 | 49.63 | 50.90 | 48.50 | 50.54 | 00:00:00 | | 2003-01-24 | 7,967,600 | 50.50 | 51.17 | 49.30 | 49.85 | 00:00:00 | | 2003-01-27 | 5,492,800 | 49.39 | 50.16 | 48.81 | 49.44 | 00:00:00 | | 2003-01-28 | 7,617,200 | 49.93 | 51.30 | 49.60 | 50.77 | 00:00:00 | | 2003-01-29 | 12,763,000 | 50.73 | 51.44 | 50.15 | 50.97 | 00:00:00 | | 2003-01-30 | 20,526,200 | 51.10 | 53.17 | 49.90 | 51.90 | 00:00:00 | | 2003-01-31 | 9,032,000 | 51.26 | 52.20 | 50.34 | 51.77 | 00:00:00 | | 2003-02-03 | 7,832,600 | 51.87 | 52.55 | 51.13 | 52.10 | 00:00:00 | | 2003-02-04 | 5,630,400 | 51.73 | 52.04 | 50.93 | 51.57 | 00:00:00 | | 2003-02-05 | 9,376,200 | 51.69 | 51.85 | 49.80 | 49.82 | 00:00:00 | | 2003-02-06 | 7,200,800 | 49.75 | 50.57 | 49.32 | 50.38 | 00:00:00 | | 2003-02-07 | 4,707,200 | 50.79 | 51.15 | 49.70 | 50.28 | 00:00:00 | | 2003-02-10 | 5,212,200 | 50.35 | 50.64 | 49.25 | 50.00 | 00:00:00 | | 2003-02-11 | 6,121,200 | 50.15 | 50.32 | 49.57 | 49.97 | 00:00:00 | | 2003-02-12 | 5,442,200 | 50.06 | 50.25 | 49.00 | 49.18 | 00:00:00 | | 2003-02-13 | 6,949,600 | 49.67 | 49.75 | 47.90 | 48.25 | 00:00:00 | | 2003-02-14 | 6,037,400 | 48.39 | 50.00 | 48.11 | 49.98 | 00:00:00 | | 2003-02-18 | 6,745,400 | 49.93 | 52.47 | 49.90 | 52.30 | 00:00:00 | | 2003-02-19 | 5,065,800 | 52.26 | 52.39 | 51.10 | 51.89 | 00:00:00 | | 2003-02-20 | 5,279,600 | 51.50 | 51.94 | 51.17 | 51.69 | 00:00:00 | | 2003-02-21 | 9,265,200 | 52.03 | 53.67 | 51.82 | 53.57 | 00:00:00 | | 2003-02-24 | 5,536,600 | 53.35 | 53.38 | 52.06 | 52.19 | 00:00:00 | | 2003-02-25 | 5,056,800 | 51.83 | 52.84 | 50.95 | 52.78 | 00:00:00 | | 2003-02-26 | 4,510,800 | 52.65 | 52.67 | 51.62 | 51.74 | 00:00:00 | | 2003-02-27 | 6,791,600 | 52.61 | 53.45 | 51.91 | 52.81 | 00:00:00 | | 2003-02-28 | 4,536,400 | 52.83 | 53.18 | 52.32 | 52.80 | 00:00:00 | | 2003-03-03 | 3,456,000 | 53.00 | 53.10 | 51.86 | 52.10 | 00:00:00 | | 2003-03-04 | 5,055,200 | 52.16 | 52.61 | 51.51 | 52.42 | 00:00:00 | | 2003-03-05 | 4,540,200 | 52.11 | 52.93 | 51.86 | 52.79 | 00:00:00 | | 2003-03-06 | 7,575,200 | 52.69 | 54.30 | 52.50 | 53.94 | 00:00:00 | | 2003-03-07 | 6,656,600 | 53.43 | 54.63 | 53.29 | 54.15 | 00:00:00 | | 2003-03-10 | 3,385,800 | 53.88 | 54.45 | 53.15 | 53.43 | 00:00:00 | | 2003-03-11 | 3,128,000 | 53.50 | 53.72 | 52.94 | 53.08 | 00:00:00 | | 2003-03-12 | 4,475,000 | 53.04 | 53.97 | 52.70 | 53.75 | 00:00:00 | | 2003-03-13 | 8,603,200 | 54.36 | 56.95 | 54.00 | 56.74 | 00:00:00 | | 2003-03-14 | 8,109,600 | 56.86 | 58.08 | 56.05 | 56.48 | 00:00:00 | | 2003-03-17 | 11,186,400 | 56.42 | 59.40 | 56.15 | 58.53 | 00:00:00 | | 2003-03-18 | 6,398,200 | 58.40 | 58.99 | 57.82 | 58.43 | 00:00:00 | | 2003-03-19 | 5,723,200 | 58.28 | 58.69 | 57.45 | 58.50 | 00:00:00 | | 2003-03-20 | 6,632,800 | 58.32 | 59.72 | 57.64 | 58.95 | 00:00:00 | | 2003-03-21 | 8,045,600 | 59.90 | 59.99 | 58.80 | 59.22 | 00:00:00 | | 2003-03-24 | 6,416,400 | 58.56 | 58.75 | 57.11 | 57.49 | 00:00:00 | | 2003-03-25 | 6,323,000 | 57.43 | 59.45 | 57.01 | 58.67 | 00:00:00 | | 2003-03-26 | 6,583,800 | 58.54 | 60.00 | 58.25 | 59.56 | 00:00:00 | | 2003-03-27 | 8,200,800 | 59.05 | 60.45 | 58.36 | 59.78 | 00:00:00 | | 2003-03-28 | 5,980,800 | 59.20 | 60.07 | 59.12 | 59.75 | 00:00:00 | | 2003-03-31 | 8,067,000 | 58.60 | 59.00 | 57.44 | 58.64 | 00:00:00 | | 2003-04-01 | 5,517,600 | 58.36 | 58.99 | 57.78 | 58.91 | 00:00:00 | | 2003-04-02 | 9,060,200 | 59.55 | 61.08 | 59.45 | 60.45 | 00:00:00 | | 2003-04-03 | 7,395,000 | 60.05 | 60.15 | 58.95 | 59.68 | 00:00:00 | | 2003-04-04 | 6,016,800 | 59.80 | 59.90 | 58.03 | 58.89 | 00:00:00 | | 2003-04-07 | 5,561,600 | 60.25 | 60.90 | 58.94 | 59.35 | 00:00:00 | | 2003-04-08 | 7,487,400 | 59.11 | 59.22 | 57.70 | 57.97 | 00:00:00 | | 2003-04-09 | 9,414,800 | 58.02 | 58.70 | 56.19 | 57.15 | 00:00:00 | | 2003-04-10 | 3,523,000 | 57.39 | 57.66 | 56.70 | 57.56 | 00:00:00 | | 2003-04-11 | 4,917,400 | 57.75 | 58.73 | 57.37 | 58.13 | 00:00:00 | | 2003-04-14 | 4,452,400 | 58.16 | 59.08 | 57.76 | 58.82 | 00:00:00 | | 2003-04-15 | 3,874,400 | 58.83 | 59.60 | 58.09 | 59.11 | 00:00:00 | | 2003-04-16 | 3,820,600 | 59.00 | 59.90 | 58.63 | 58.94 | 00:00:00 | | 2003-04-17 | 4,754,800 | 58.89 | 60.49 | 58.24 | 59.99 | 00:00:00 | | 2003-04-21 | 3,926,200 | 60.18 | 60.84 | 59.17 | 60.51 | 00:00:00 | | 2003-04-22 | 7,132,200 | 60.40 | 61.87 | 60.13 | 61.62 | 00:00:00 | | 2003-04-23 | 5,382,800 | 61.52 | 61.54 | 60.32 | 60.99 | 00:00:00 | | 2003-04-24 | 5,777,800 | 60.35 | 60.86 | 59.60 | 59.99 | 00:00:00 | | 2003-04-25 | 3,905,000 | 59.50 | 59.82 | 58.80 | 59.47 | 00:00:00 | | 2003-04-28 | 5,187,000 | 59.55 | 61.05 | 59.55 | 60.88 | 00:00:00 | | 2003-04-29 | 7,500,800 | 60.15 | 60.88 | 58.80 | 59.53 | 00:00:00 | | 2003-04-30 | 4,546,400 | 59.25 | 59.68 | 58.70 | 59.14 | 00:00:00 | | 2003-05-01 | 4,936,800 | 59.12 | 59.38 | 58.34 | 58.96 | 00:00:00 | | 2003-05-02 | 7,264,200 | 58.91 | 62.19 | 58.80 | 61.78 | 00:00:00 | | 2003-05-05 | 7,409,200 | 61.98 | 63.27 | 61.65 | 62.14 | 00:00:00 | | 2003-05-06 | 10,446,800 | 62.49 | 63.39 | 61.24 | 61.74 | 00:00:00 | | 2003-05-07 | 25,036,600 | 63.21 | 63.99 | 61.79 | 62.60 | 00:00:00 | | 2003-05-08 | 8,373,200 | 61.74 | 63.26 | 61.52 | 61.79 | 00:00:00 | | 2003-05-09 | 6,704,800 | 61.92 | 62.00 | 60.94 | 61.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
