Easy Jet Plc ADR (OP: ESYJY )
6.250
-0.110
(-1.73%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2015 | 107.96 | 107.96 | 107.30 | 107.30 | 2,206 | -0.33(-0.31%) |
| Sep 29, 2015 | 107.37 | 107.63 | 107.37 | 107.63 | 460 | -1.91(-1.74%) |
| Sep 28, 2015 | 109.54 | 109.54 | 109.54 | 109.54 | 410 | -0.46(-0.42%) |
| Sep 23, 2015 | 110.00 | 110.00 | 110.00 | 159 | +4.54(+4.30%) | |
| Sep 22, 2015 | 107.68 | 107.68 | 105.46 | 105.46 | 1,477 | -6.44(-5.76%) |
| Sep 16, 2015 | 111.90 | 111.90 | 111.90 | 125 | +1.54(+1.40%) | |
| Sep 15, 2015 | 110.00 | 110.36 | 110.00 | 110.36 | 3,288 | -0.63(-0.57%) |
| Sep 14, 2015 | 110.51 | 110.99 | 110.51 | 110.99 | 1,254 | +0.44(+0.40%) |
| Sep 11, 2015 | 110.55 | 110.55 | 110.55 | 110.55 | 408 | -0.20(-0.18%) |
| Sep 10, 2015 | 110.71 | 110.75 | 110.71 | 110.75 | 575 | -0.03(-0.02%) |
| Sep 09, 2015 | 110.78 | 110.78 | 110.78 | 110.78 | 256 | +8.02(+7.80%) |
| Sep 01, 2015 | 102.75 | 102.75 | 102.75 | 106 | -2.95(-2.79%) | |
| Aug 31, 2015 | 105.70 | 105.70 | 105.70 | 105.70 | 283 | -0.45(-0.42%) |
| Aug 28, 2015 | 105.50 | 106.15 | 105.50 | 106.15 | 1,876 | -1.86(-1.72%) |
| Aug 27, 2015 | 108.01 | 108.01 | 108.01 | 108.01 | 958 | -0.14(-0.13%) |
| Aug 26, 2015 | 107.33 | 108.15 | 103.57 | 108.15 | 1,061 | +2.15(+2.03%) |
| Aug 25, 2015 | 107.75 | 107.75 | 106.00 | 106.00 | 975 | +2.25(+2.17%) |
| Aug 24, 2015 | 101.48 | 105.45 | 101.44 | 103.75 | 689 | +0.15(+0.14%) |
| Aug 21, 2015 | 103.60 | 103.81 | 101.96 | 103.60 | 860 | -2.14(-2.02%) |
| Aug 20, 2015 | 106.02 | 106.02 | 105.74 | 105.74 | 695 | -0.73(-0.68%) |
| Aug 19, 2015 | 106.47 | 106.47 | 106.47 | 106.47 | 7,635 | -2.53(-2.33%) |
| Aug 18, 2015 | 110.61 | 110.61 | 108.83 | 109.00 | 4,632 | +2.00(+1.87%) |
| Aug 13, 2015 | 107.00 | 107.00 | 107.00 | 157 | +1.02(+0.96%) | |
| Aug 12, 2015 | 105.98 | 105.98 | 105.98 | 105.98 | 193 | -2.47(-2.28%) |
| Aug 05, 2015 | 108.45 | 108.45 | 108.45 | 120 | +5.95(+5.80%) | |
| Jul 31, 2015 | 102.50 | 102.50 | 102.50 | 133 | -4.20(-3.94%) | |
| Jul 28, 2015 | 106.70 | 106.70 | 106.70 | 40 | +3.53(+3.42%) | |
| Jul 27, 2015 | 103.74 | 103.74 | 103.17 | 103.17 | 1,351 | -6.83(-6.21%) |
| Jul 23, 2015 | 110.00 | 110.00 | 110.00 | 74 | -1.21(-1.09%) | |
| Jul 22, 2015 | 110.94 | 111.21 | 110.94 | 111.21 | 904 | +3.60(+3.34%) |
| Jul 17, 2015 | 107.61 | 107.61 | 107.61 | 169 | -0.17(-0.15%) | |
| Jul 16, 2015 | 105.94 | 107.78 | 105.94 | 107.78 | 799 | +3.38(+3.24%) |
| Jul 14, 2015 | 104.40 | 104.40 | 104.40 | 166 | -1.83(-1.72%) | |
| Jul 13, 2015 | 105.25 | 106.23 | 105.25 | 106.23 | 319 | -0.09(-0.08%) |
| Jul 10, 2015 | 103.86 | 106.32 | 103.70 | 106.32 | 1,762 | +6.22(+6.22%) |
| Jul 09, 2015 | 101.28 | 101.28 | 100.09 | 100.09 | 1,340 | +1.70(+1.73%) |
| Jul 08, 2015 | 98.39 | 98.39 | 98.39 | 98.39 | 228 | -0.61(-0.62%) |
| Jul 06, 2015 | 99.00 | 99.00 | 99.00 | 104 | +0.15(+0.15%) | |
| Jul 02, 2015 | 98.85 | 98.85 | 98.85 | 0 | -1.15(-1.15%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.