|
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 | 2003-05-09 | 6,704,800 | 61.92 | 62.00 | 60.94 | 61.55 | 00:00:00 | 2003-05-12 | 8,679,200 | 61.58 | 62.08 | 59.93 | 61.60 | 00:00:00 | 2003-05-13 | 8,263,800 | 61.07 | 61.35 | 60.07 | 60.23 | 00:00:00 | 2003-05-14 | 10,627,800 | 60.58 | 61.98 | 59.78 | 61.80 | 00:00:00 | 2003-05-15 | 7,936,000 | 62.05 | 63.32 | 62.00 | 62.69 | 00:00:00 | 2003-05-16 | 4,093,600 | 62.69 | 63.10 | 62.11 | 62.16 | 00:00:00 | 2003-05-19 | 4,207,600 | 61.99 | 62.05 | 60.32 | 60.39 | 00:00:00 | 2003-05-20 | 5,461,800 | 60.83 | 61.20 | 60.25 | 60.64 | 00:00:00 | 2003-05-21 | 7,504,600 | 60.95 | 62.51 | 60.86 | 62.31 | 00:00:00 | 2003-05-22 | 5,610,400 | 62.10 | 64.00 | 62.01 | 63.47 | 00:00:00 | 2003-05-23 | 3,113,200 | 63.21 | 63.54 | 62.81 | 63.18 | 00:00:00 | 2003-05-27 | 10,023,400 | 62.84 | 66.14 | 62.55 | 65.60 | 00:00:00 | 2003-05-28 | 9,965,000 | 65.54 | 68.13 | 65.30 | 67.91 | 00:00:00 | 2003-05-29 | 9,485,200 | 67.36 | 68.80 | 67.01 | 68.11 | 00:00:00 | 2003-05-30 | 5,897,200 | 67.96 | 68.57 | 67.63 | 68.55 | 00:00:00 | 2003-06-02 | 7,168,000 | 68.80 | 68.99 | 66.98 | 67.26 | 00:00:00 | 2003-06-03 | 7,610,600 | 67.33 | 68.55 | 66.41 | 67.24 | 00:00:00 | 2003-06-04 | 6,200,200 | 67.24 | 69.00 | 66.79 | 68.15 | 00:00:00 | 2003-06-05 | 6,692,600 | 68.03 | 69.98 | 67.50 | 69.61 | 00:00:00 | 2003-06-06 | 14,424,600 | 70.06 | 73.98 | 70.02 | 72.35 | 00:00:00 | 2003-06-09 | 7,193,800 | 72.06 | 72.60 | 70.50 | 70.81 | 00:00:00 | 2003-06-10 | 5,382,400 | 70.70 | 72.50 | 70.10 | 71.48 | 00:00:00 | 2003-06-11 | 6,775,000 | 71.41 | 72.99 | 70.50 | 72.80 | 00:00:00 | 2003-06-12 | 5,051,600 | 72.90 | 73.98 | 72.01 | 73.75 | 00:00:00 | 2003-06-13 | 7,550,200 | 73.51 | 74.64 | 72.28 | 72.53 | 00:00:00 | 2003-06-16 | 9,890,000 | 72.65 | 76.50 | 72.63 | 76.50 | 00:00:00 | 2003-06-17 | 11,798,400 | 76.76 | 79.40 | 76.68 | 77.13 | 00:00:00 | 2003-06-18 | 12,125,800 | 75.65 | 76.78 | 74.01 | 74.76 | 00:00:00 | 2003-06-19 | 6,720,000 | 74.59 | 75.85 | 73.73 | 74.19 | 00:00:00 | 2003-06-20 | 8,543,200 | 74.50 | 75.00 | 73.54 | 74.75 | 00:00:00 | 2003-06-23 | 6,442,000 | 74.95 | 75.00 | 72.65 | 73.82 | 00:00:00 | 2003-06-24 | 6,219,600 | 74.05 | 74.43 | 72.88 | 73.21 | 00:00:00 | 2003-06-25 | 9,431,000 | 73.29 | 75.44 | 73.05 | 74.72 | 00:00:00 | 2003-06-26 | 4,698,600 | 75.08 | 75.37 | 74.12 | 75.27 | 00:00:00 | 2003-06-27 | 5,225,600 | 75.35 | 77.06 | 75.25 | 76.02 | 00:00:00 | 2003-06-30 | 4,460,200 | 75.43 | 76.26 | 73.74 | 73.90 | 00:00:00 | 2003-07-01 | 5,529,400 | 73.54 | 76.11 | 73.10 | 75.50 | 00:00:00 | 2003-07-02 | 5,426,000 | 75.49 | 77.09 | 75.32 | 76.86 | 00:00:00 | 2003-07-03 | 2,943,200 | 76.39 | 76.82 | 75.73 | 75.75 | 00:00:00 | 2003-07-07 | 9,959,200 | 76.64 | 81.07 | 76.50 | 80.99 | 00:00:00 | 2003-07-08 | 7,925,400 | 80.66 | 81.36 | 79.45 | 81.12 | 00:00:00 | 2003-07-09 | 5,322,800 | 80.77 | 81.25 | 79.33 | 79.70 | 00:00:00 | 2003-07-10 | 5,335,200 | 79.40 | 80.28 | 78.72 | 79.00 | 00:00:00 | 2003-07-11 | 10,724,000 | 78.66 | 78.70 | 76.02 | 76.70 | 00:00:00 | 2003-07-14 | 10,161,800 | 78.60 | 79.86 | 76.80 | 77.95 | 00:00:00 | 2003-07-15 | 8,719,600 | 78.31 | 79.73 | 78.01 | 79.21 | 00:00:00 | 2003-07-16 | 3,675,400 | 78.85 | 78.86 | 77.90 | 78.62 | 00:00:00 | 2003-07-17 | 5,024,600 | 77.10 | 78.38 | 76.25 | 76.54 | 00:00:00 | 2003-07-18 | 7,147,000 | 76.40 | 77.53 | 75.23 | 76.42 | 00:00:00 | 2003-07-21 | 10,655,400 | 74.24 | 76.97 | 74.10 | 76.84 | 00:00:00 | 2003-07-22 | 6,954,400 | 77.03 | 77.14 | 75.00 | 75.66 | 00:00:00 | 2003-07-23 | 6,925,600 | 75.90 | 77.98 | 74.77 | 77.66 | 00:00:00 | 2003-07-24 | 14,966,400 | 78.60 | 84.75 | 77.60 | 81.51 | 00:00:00 | 2003-07-25 | 5,437,800 | 81.60 | 83.05 | 80.30 | 82.63 | 00:00:00 | 2003-07-28 | 4,722,600 | 82.72 | 84.47 | 82.47 | 84.06 | 00:00:00 | 2003-07-29 | 5,627,400 | 83.93 | 84.91 | 82.48 | 83.01 | 00:00:00 | 2003-07-30 | 4,671,800 | 83.28 | 84.16 | 82.27 | 83.70 | 00:00:00 | 2003-07-31 | 6,338,200 | 84.53 | 84.91 | 83.07 | 84.00 | 00:00:00 | 2003-08-01 | 4,301,200 | 83.77 | 84.08 | 82.41 | 83.49 | 00:00:00 | 2003-08-04 | 5,968,000 | 83.50 | 85.20 | 82.52 | 84.95 | 00:00:00 | 2003-08-05 | 3,473,600 | 84.66 | 84.80 | 82.80 | 83.14 | 00:00:00 | 2003-08-06 | 4,579,200 | 83.00 | 83.66 | 82.17 | 82.57 | 00:00:00 | 2003-08-07 | 3,762,600 | 82.56 | 83.19 | 81.38 | 82.43 | 00:00:00 | 2003-08-08 | 3,061,000 | 82.65 | 83.85 | 82.58 | 83.45 | 00:00:00 | 2003-08-11 | 4,488,200 | 83.79 | 86.30 | 83.61 | 85.28 | 00:00:00 | 2003-08-12 | 3,907,000 | 85.00 | 86.25 | 84.31 | 86.20 | 00:00:00 | 2003-08-13 | 3,899,200 | 85.65 | 86.03 | 84.71 | 84.97 | 00:00:00 | 2003-08-14 | 7,465,200 | 85.11 | 88.00 | 84.86 | 86.52 | 00:00:00 | 2003-08-15 | 2,814,400 | 86.45 | 86.50 | 85.65 | 86.10 | 00:00:00 | 2003-08-18 | 5,088,400 | 86.25 | 87.01 | 85.49 | 86.88 | 00:00:00 | 2003-08-19 | 6,632,600 | 87.45 | 89.10 | 86.56 | 88.80 | 00:00:00 | 2003-08-20 | 3,238,000 | 88.04 | 89.43 | 87.95 | 88.97 | 00:00:00 | 2003-08-21 | 6,979,800 | 89.37 | 89.82 | 87.45 | 88.87 | 00:00:00 | 2003-08-22 | 3,782,600 | 89.89 | 90.00 | 88.53 | 88.85 | 00:00:00 | 2003-08-25 | 2,772,800 | 88.72 | 88.88 | 87.78 | 88.38 | 00:00:00 | 2003-08-26 | 4,692,600 | 87.36 | 88.57 | 86.20 | 88.51 | 00:00:00 | 2003-08-27 | 4,604,200 | 88.25 | 88.34 | 86.48 | 86.88 | 00:00:00 | 2003-08-28 | 3,646,600 | 87.19 | 89.06 | 87.14 | 89.06 | 00:00:00 | 2003-08-29 | 3,799,600 | 88.56 | 90.46 | 88.40 | 89.97 | 00:00:00 | 2003-09-02 | 5,095,200 | 89.80 | 91.39 | 89.03 | 91.01 | 00:00:00 | 2003-09-03 | 6,998,200 | 91.31 | 92.00 | 90.70 | 91.12 | 00:00:00 | 2003-09-04 | 4,212,600 | 91.08 | 91.20 | 90.08 | 90.15 | 00:00:00 | 2003-09-05 | 4,617,200 | 89.62 | 89.88 | 88.48 | 88.75 | 00:00:00 | 2003-09-08 | 3,111,000 | 88.69 | 90.87 | 88.66 | 90.68 | 00:00:00 | 2003-09-09 | 3,830,200 | 90.65 | 90.66 | 89.10 | 90.10 | 00:00:00 | 2003-09-10 | 5,079,400 | 89.60 | 90.46 | 89.25 | 89.84 | 00:00:00 | 2003-09-11 | 4,612,400 | 90.11 | 90.85 | 88.27 | 89.92 | 00:00:00 | 2003-09-12 | 5,975,600 | 88.94 | 89.50 | 87.50 | 89.27 | 00:00:00 | 2003-09-15 | 3,514,000 | 89.53 | 89.88 | 88.57 | 88.80 | 00:00:00 | 2003-09-16 | 8,338,200 | 88.87 | 93.14 | 88.75 | 93.14 | 00:00:00 | 2003-09-17 | 7,945,200 | 92.24 | 94.94 | 91.64 | 94.25 | 00:00:00 | 2003-09-18 | 4,347,000 | 94.64 | 94.88 | 93.78 | 94.85 | 00:00:00 | 2003-09-19 | 5,265,600 | 94.74 | 95.25 | 93.71 | 94.75 | 00:00:00 | 2003-09-22 | 3,771,800 | 93.51 | 94.46 | 93.21 | 94.20 | 00:00:00 | 2003-09-23 | 5,913,400 | 94.39 | 96.15 | 93.44 | 96.10 | 00:00:00 | 2003-09-24 | 6,857,800 | 95.24 | 97.00 | 93.53 | 93.62 | 00:00:00 | 2003-09-25 | 6,769,600 | 93.51 | 95.64 | 92.79 | 93.62 | 00:00:00 | 2003-09-26 | 8,332,800 | 93.63 | 94.73 | 91.51 | 91.78 | 00:00:00 | 2003-09-29 | 6,494,600 | 92.11 | 93.98 | 92.02 | 93.23 | 00:00:00 | 2003-09-30 | 8,072,800 | 92.75 | 93.25 | 91.02 | 92.18 | 00:00:00 | 2003-10-01 | 6,798,200 | 92.26 | 94.93 | 91.92 | 94.89 | 00:00:00 | 2003-10-02 | 7,064,400 | 94.70 | 96.90 | 94.53 | 96.51 | 00:00:00 | 2003-10-03 | 8,329,600 | 97.69 | 99.93 | 97.40 | 98.28 | 00:00:00 | 2003-10-06 | 4,319,400 | 98.43 | 100.20 | 98.27 | 99.57 | 00:00:00 | 2003-10-07 | 5,686,600 | 99.48 | 100.63 | 98.48 | 99.75 | 00:00:00 | 2003-10-08 | 4,064,200 | 99.98 | 100.40 | 99.06 | 99.86 | 00:00:00 | 2003-10-09 | 6,993,400 | 100.70 | 101.74 | 99.19 | 99.86 | 00:00:00 | 2003-10-10 | 5,319,600 | 100.00 | 102.66 | 99.68 | 101.60 | 00:00:00 | 2003-10-13 | 3,053,000 | 102.76 | 102.99 | 101.55 | 102.36 | 00:00:00 | 2003-10-14 | 4,149,000 | 102.26 | 103.53 | 102.00 | 103.05 | 00:00:00 | 2003-10-15 | 4,245,800 | 104.10 | 104.72 | 102.86 | 103.58 | 00:00:00 | 2003-10-16 | 3,664,000 | 103.20 | 104.95 | 103.00 | 104.83 | 00:00:00 | 2003-10-17 | 3,789,200 | 104.61 | 104.99 | 102.44 | 103.04 | 00:00:00 | 2003-10-20 | 4,659,600 | 103.00 | 104.08 | 102.58 | 103.80 | 00:00:00 | 2003-10-21 | 5,523,400 | 103.69 | 105.77 | 103.08 | 104.64 | 00:00:00 | 2003-10-22 | 8,207,400 | 103.65 | 104.48 | 101.68 | 101.94 | 00:00:00 | 2003-10-23 | 17,368,800 | 96.65 | 98.40 | 95.15 | 98.01 | 00:00:00 | 2003-10-24 | 10,187,800 | 98.00 | 98.21 | 95.70 | 97.57 | 00:00:00 | 2003-10-27 | 4,999,600 | 97.85 | 98.62 | 96.82 | 97.76 | 00:00:00 | 2003-10-28 | 7,908,600 | 97.84 | 98.51 | 96.10 | 98.43 | 00:00:00 | 2003-10-29 | 7,885,200 | 98.58 | 101.13 | 98.33 | 100.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|