|
 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 | | 2003-10-29 | 7,885,200 | 98.58 | 101.13 | 98.33 | 100.50 | 00:00:00 | | 2003-10-30 | 6,253,800 | 101.33 | 101.51 | 98.57 | 99.24 | 00:00:00 | | 2003-10-31 | 4,721,400 | 99.27 | 100.25 | 98.11 | 98.94 | 00:00:00 | | 2003-11-03 | 9,366,400 | 96.65 | 99.93 | 96.25 | 98.89 | 00:00:00 | | 2003-11-04 | 5,834,800 | 98.99 | 100.66 | 98.75 | 99.32 | 00:00:00 | | 2003-11-05 | 5,071,200 | 99.47 | 101.00 | 98.03 | 100.29 | 00:00:00 | | 2003-11-06 | 4,493,400 | 99.98 | 100.74 | 99.30 | 100.18 | 00:00:00 | | 2003-11-07 | 4,235,200 | 100.18 | 101.77 | 99.75 | 100.10 | 00:00:00 | | 2003-11-10 | 4,588,200 | 99.73 | 101.06 | 98.80 | 99.11 | 00:00:00 | | 2003-11-11 | 4,466,400 | 99.72 | 100.18 | 98.82 | 99.28 | 00:00:00 | | 2003-11-12 | 5,310,400 | 99.91 | 103.40 | 99.82 | 102.63 | 00:00:00 | | 2003-11-13 | 4,575,000 | 102.53 | 103.25 | 101.68 | 102.25 | 00:00:00 | | 2003-11-14 | 7,606,800 | 100.27 | 101.72 | 99.99 | 100.08 | 00:00:00 | | 2003-11-17 | 7,001,600 | 99.20 | 99.76 | 96.18 | 96.90 | 00:00:00 | | 2003-11-18 | 8,735,900 | 48.50 | 48.55 | 45.80 | 45.92 | 00:00:00 | | 2003-11-19 | 14,495,200 | 46.26 | 46.39 | 43.62 | 44.10 | 00:00:00 | | 2003-11-20 | 9,353,100 | 44.08 | 44.65 | 43.91 | 44.25 | 00:00:00 | | 2003-11-21 | 7,002,700 | 44.50 | 44.72 | 43.87 | 44.16 | 00:00:00 | | 2003-11-24 | 10,110,400 | 42.56 | 43.86 | 42.30 | 43.69 | 00:00:00 | | 2003-11-25 | 5,695,500 | 44.00 | 44.56 | 43.35 | 43.63 | 00:00:00 | | 2003-11-26 | 6,326,200 | 43.85 | 45.56 | 43.81 | 45.38 | 00:00:00 | | 2003-11-28 | 3,565,400 | 44.98 | 45.40 | 43.79 | 44.23 | 00:00:00 | | 2003-12-01 | 4,910,200 | 44.73 | 45.38 | 44.09 | 45.19 | 00:00:00 | | 2003-12-02 | 6,005,100 | 44.87 | 44.87 | 43.70 | 43.90 | 00:00:00 | | 2003-12-03 | 16,108,300 | 43.86 | 44.12 | 41.17 | 42.27 | 00:00:00 | | 2003-12-04 | 7,772,000 | 41.82 | 43.24 | 41.64 | 42.01 | 00:00:00 | | 2003-12-05 | 4,949,100 | 41.69 | 43.00 | 41.67 | 42.28 | 00:00:00 | | 2003-12-08 | 3,674,300 | 42.15 | 42.61 | 41.42 | 42.48 | 00:00:00 | | 2003-12-09 | 4,407,400 | 42.78 | 42.95 | 41.27 | 41.43 | 00:00:00 | | 2003-12-10 | 5,875,300 | 41.32 | 41.66 | 40.60 | 41.35 | 00:00:00 | | 2003-12-11 | 9,357,800 | 43.20 | 43.78 | 42.60 | 43.63 | 00:00:00 | | 2003-12-12 | 5,251,900 | 43.86 | 44.45 | 43.00 | 44.26 | 00:00:00 | | 2003-12-15 | 6,010,800 | 45.01 | 45.20 | 42.99 | 43.25 | 00:00:00 | | 2003-12-16 | 5,460,500 | 44.20 | 44.82 | 43.73 | 44.47 | 00:00:00 | | 2003-12-17 | 3,753,600 | 44.64 | 44.68 | 43.51 | 44.35 | 00:00:00 | | 2003-12-18 | 4,616,500 | 45.01 | 45.44 | 44.46 | 44.85 | 00:00:00 | | 2003-12-19 | 8,074,300 | 45.59 | 46.85 | 45.22 | 46.09 | 00:00:00 | | 2003-12-22 | 4,094,600 | 46.25 | 46.40 | 45.27 | 46.02 | 00:00:00 | | 2003-12-23 | 4,741,100 | 46.00 | 47.44 | 45.40 | 47.23 | 00:00:00 | | 2003-12-24 | 1,399,900 | 46.95 | 47.31 | 46.57 | 46.80 | 00:00:00 | | 2003-12-26 | 921,700 | 46.69 | 47.24 | 46.68 | 46.95 | 00:00:00 | | 2003-12-29 | 3,003,300 | 46.90 | 47.49 | 46.75 | 47.25 | 00:00:00 | | 2003-12-30 | 2,767,900 | 47.50 | 48.07 | 47.29 | 47.87 | 00:00:00 | | 2003-12-31 | 3,542,500 | 48.25 | 48.26 | 47.10 | 47.68 | 00:00:00 | | 2004-01-02 | 3,880,600 | 48.27 | 48.34 | 47.39 | 47.63 | 00:00:00 | | 2004-01-05 | 5,487,000 | 47.99 | 48.08 | 47.20 | 47.83 | 00:00:00 | | 2004-01-06 | 5,985,400 | 48.20 | 49.19 | 47.76 | 48.87 | 00:00:00 | | 2004-01-07 | 5,955,800 | 48.60 | 49.36 | 47.95 | 48.65 | 00:00:00 | | 2004-01-08 | 3,878,600 | 49.00 | 49.49 | 48.27 | 49.13 | 00:00:00 | | 2004-01-09 | 5,253,500 | 48.50 | 49.93 | 47.63 | 48.13 | 00:00:00 | | 2004-01-12 | 3,575,600 | 48.35 | 49.14 | 47.40 | 48.96 | 00:00:00 | | 2004-01-13 | 6,132,800 | 48.33 | 48.76 | 45.87 | 46.85 | 00:00:00 | | 2004-01-14 | 4,520,500 | 48.00 | 48.40 | 47.31 | 48.18 | 00:00:00 | | 2004-01-15 | 4,375,500 | 47.80 | 48.80 | 47.60 | 48.41 | 00:00:00 | | 2004-01-16 | 4,471,300 | 48.63 | 48.87 | 47.25 | 47.66 | 00:00:00 | | 2004-01-20 | 3,542,800 | 47.73 | 47.91 | 46.85 | 47.85 | 00:00:00 | | 2004-01-21 | 2,542,900 | 48.20 | 48.33 | 46.94 | 47.75 | 00:00:00 | | 2004-01-22 | 3,338,000 | 48.12 | 48.90 | 47.89 | 48.44 | 00:00:00 | | 2004-01-23 | 4,237,600 | 48.56 | 49.50 | 48.20 | 49.13 | 00:00:00 | | 2004-01-26 | 3,426,400 | 48.84 | 49.49 | 48.08 | 49.42 | 00:00:00 | | 2004-01-27 | 6,076,400 | 49.36 | 49.87 | 48.45 | 48.53 | 00:00:00 | | 2004-01-28 | 19,136,400 | 46.07 | 47.61 | 45.90 | 46.31 | 00:00:00 | | 2004-01-29 | 5,352,200 | 46.75 | 47.20 | 46.01 | 46.94 | 00:00:00 | | 2004-01-30 | 3,724,700 | 46.95 | 47.80 | 46.34 | 46.86 | 00:00:00 | | 2004-02-02 | 6,884,200 | 46.64 | 46.96 | 45.38 | 45.42 | 00:00:00 | | 2004-02-03 | 9,099,600 | 45.98 | 45.98 | 44.22 | 44.53 | 00:00:00 | | 2004-02-04 | 3,773,000 | 44.39 | 45.31 | 44.07 | 44.17 | 00:00:00 | | 2004-02-05 | 4,144,800 | 44.23 | 44.82 | 43.80 | 44.10 | 00:00:00 | | 2004-02-06 | 4,674,800 | 44.65 | 44.73 | 43.76 | 44.63 | 00:00:00 | | 2004-02-09 | 3,388,300 | 44.78 | 45.05 | 44.06 | 44.85 | 00:00:00 | | 2004-02-10 | 3,327,400 | 44.25 | 45.19 | 44.17 | 44.78 | 00:00:00 | | 2004-02-11 | 5,626,700 | 46.54 | 46.87 | 45.31 | 45.42 | 00:00:00 | | 2004-02-12 | 3,758,900 | 45.11 | 45.56 | 44.35 | 45.05 | 00:00:00 | | 2004-02-13 | 3,145,400 | 44.98 | 45.25 | 44.12 | 44.43 | 00:00:00 | | 2004-02-17 | 5,480,200 | 44.72 | 45.42 | 43.43 | 44.90 | 00:00:00 | | 2004-02-18 | 8,161,800 | 45.78 | 46.96 | 45.56 | 46.66 | 00:00:00 | | 2004-02-19 | 4,832,300 | 46.90 | 47.62 | 46.09 | 46.09 | 00:00:00 | | 2004-02-20 | 4,435,600 | 46.04 | 46.25 | 45.00 | 45.68 | 00:00:00 | | 2004-02-23 | 3,231,000 | 45.83 | 45.97 | 45.00 | 45.93 | 00:00:00 | | 2004-02-24 | 4,497,000 | 45.98 | 47.31 | 45.90 | 46.68 | 00:00:00 | | 2004-02-25 | 2,684,000 | 46.84 | 47.00 | 46.42 | 46.58 | 00:00:00 | | 2004-02-26 | 3,205,000 | 46.64 | 46.86 | 45.99 | 46.82 | 00:00:00 | | 2004-02-27 | 4,393,800 | 46.67 | 47.49 | 46.35 | 47.16 | 00:00:00 | | 2004-03-01 | 2,780,800 | 47.66 | 47.70 | 46.69 | 47.65 | 00:00:00 | | 2004-03-02 | 3,278,400 | 47.67 | 47.83 | 46.68 | 46.72 | 00:00:00 | | 2004-03-03 | 3,362,600 | 46.62 | 47.83 | 46.55 | 47.52 | 00:00:00 | | 2004-03-04 | 2,621,200 | 47.22 | 47.62 | 46.80 | 47.54 | 00:00:00 | | 2004-03-05 | 4,232,100 | 47.08 | 48.50 | 47.02 | 47.53 | 00:00:00 | | 2004-03-08 | 3,957,100 | 47.94 | 47.96 | 46.34 | 46.49 | 00:00:00 | | 2004-03-09 | 3,913,700 | 46.77 | 46.96 | 46.05 | 46.38 | 00:00:00 | | 2004-03-10 | 3,874,600 | 46.30 | 46.79 | 45.51 | 45.99 | 00:00:00 | | 2004-03-11 | 3,554,400 | 45.18 | 46.39 | 45.15 | 45.76 | 00:00:00 | | 2004-03-12 | 2,873,100 | 45.69 | 46.97 | 45.64 | 46.92 | 00:00:00 | | 2004-03-15 | 3,818,800 | 47.14 | 47.80 | 47.00 | 47.25 | 00:00:00 | | 2004-03-16 | 4,243,900 | 47.84 | 48.06 | 46.60 | 48.00 | 00:00:00 | | 2004-03-17 | 2,560,200 | 46.76 | 48.18 | 46.71 | 48.10 | 00:00:00 | | 2004-03-18 | 2,515,600 | 48.01 | 48.50 | 47.35 | 48.39 | 00:00:00 | | 2004-03-19 | 6,205,300 | 48.18 | 50.31 | 47.36 | 48.80 | 00:00:00 | | 2004-03-22 | 2,848,100 | 48.43 | 49.05 | 47.38 | 48.32 | 00:00:00 | | 2004-03-23 | 3,198,000 | 48.59 | 49.19 | 47.47 | 47.87 | 00:00:00 | | 2004-03-24 | 3,215,700 | 48.30 | 48.57 | 47.29 | 47.80 | 00:00:00 | | 2004-03-25 | 5,954,200 | 48.08 | 50.36 | 47.92 | 50.03 | 00:00:00 | | 2004-03-26 | 8,436,000 | 50.35 | 52.18 | 50.25 | 51.78 | 00:00:00 | | 2004-03-29 | 7,485,500 | 52.42 | 53.98 | 52.03 | 53.87 | 00:00:00 | | 2004-03-30 | 5,857,200 | 53.79 | 54.73 | 53.21 | 53.76 | 00:00:00 | | 2004-03-31 | 4,396,800 | 54.06 | 54.25 | 52.91 | 53.74 | 00:00:00 | | 2004-04-01 | 4,846,900 | 53.46 | 54.10 | 52.88 | 53.42 | 00:00:00 | | 2004-04-02 | 3,645,400 | 54.98 | 55.24 | 53.69 | 54.18 | 00:00:00 | | 2004-04-05 | 2,904,300 | 53.93 | 55.45 | 53.81 | 55.36 | 00:00:00 | | 2004-04-06 | 3,015,900 | 55.32 | 55.91 | 54.53 | 54.87 | 00:00:00 | | 2004-04-07 | 6,108,100 | 54.23 | 54.57 | 52.61 | 53.03 | 00:00:00 | | 2004-04-08 | 5,055,100 | 53.20 | 53.61 | 51.35 | 53.07 | 00:00:00 | | 2004-04-12 | 2,657,400 | 52.95 | 54.52 | 52.73 | 53.15 | 00:00:00 | | 2004-04-13 | 3,378,300 | 53.39 | 53.39 | 51.64 | 51.87 | 00:00:00 | | 2004-04-14 | 4,796,200 | 50.89 | 52.33 | 50.85 | 52.25 | 00:00:00 | | 2004-04-15 | 3,272,900 | 52.69 | 52.70 | 51.31 | 51.58 | 00:00:00 | | 2004-04-16 | 2,990,500 | 52.05 | 52.92 | 51.00 | 52.38 | 00:00:00 | | 2004-04-19 | 2,220,300 | 52.25 | 52.44 | 51.37 | 52.16 | 00:00:00 | | 2004-04-20 | 3,087,600 | 52.51 | 53.51 | 51.73 | 51.96 | 00:00:00 | | 2004-04-21 | 2,221,400 | 51.91 | 52.43 | 51.20 | 52.21 | 00:00:00 | | 2004-04-22 | 2,473,400 | 52.15 | 53.89 | 51.76 | 53.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
