Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easy Jet Plc ADR (OP: ESYJY )

5.850 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jul 01, 2015 100.00 100.00 100.00 100.00 482 +0.33(+0.33%)
Jun 30, 2015 99.67 99.67 99.67 99.67 296 +2.42(+2.49%)
Jun 29, 2015 97.25 97.25 97.25 97.25 204 -4.10(-4.05%)
Jun 26, 2015 101.35 101.35 101.35 101.35 175 -1.03(-1.01%)
Jun 25, 2015 102.18 102.38 102.18 102.38 419 -0.63(-0.61%)
Jun 23, 2015 103.01 103.01 103.01 117 +3.16(+3.16%)
Jun 22, 2015 101.92 101.92 99.85 99.85 443 -2.15(-2.11%)
Jun 19, 2015 102.00 102.00 102.00 102.00 232 +0.50(+0.49%)
Jun 18, 2015 100.00 101.82 100.00 101.50 794 +1.96(+1.97%)
Jun 17, 2015 99.54 99.54 99.54 99.54 290 +1.00(+1.01%)
Jun 15, 2015 98.54 98.54 98.54 133 -1.75(-1.74%)
Jun 12, 2015 100.29 100.29 100.29 100.29 197 +1.65(+1.67%)
Jun 11, 2015 98.67 98.67 98.64 98.64 711 -2.43(-2.40%)
Jun 10, 2015 98.18 101.07 98.18 101.07 270 +3.32(+3.40%)
Jun 09, 2015 96.61 97.75 96.61 97.75 564 -0.22(-0.22%)
Jun 08, 2015 97.97 97.97 97.97 97.97 118 -0.48(-0.49%)
Jun 04, 2015 98.45 98.45 98.45 249 +0.40(+0.41%)
Jun 03, 2015 99.00 99.00 98.05 98.05 509 -2.28(-2.27%)
May 29, 2015 100.33 100.33 100.33 58 -3.29(-3.18%)
May 27, 2015 103.62 103.62 103.62 118 +4.64(+4.69%)
May 26, 2015 100.99 100.99 98.98 98.98 703 -2.34(-2.31%)
May 22, 2015 101.32 101.32 101.32 0 +0.82(+0.82%)
May 21, 2015 100.50 100.50 100.50 100.50 181 -5.37(-5.07%)
May 19, 2015 105.87 105.87 105.87 151 -1.13(-1.06%)
May 18, 2015 107.00 107.00 107.00 107.00 410 -2.55(-2.33%)
May 15, 2015 109.55 109.55 109.55 109.55 396 +5.31(+5.09%)
May 12, 2015 104.24 104.24 104.24 176 -12.95(-11.05%)
May 11, 2015 116.32 117.19 116.31 117.19 732 +0.11(+0.09%)
May 08, 2015 114.54 117.08 114.54 117.08 931 +9.16(+8.49%)
May 05, 2015 107.92 107.92 107.92 86 -3.61(-3.24%)
May 01, 2015 111.53 111.53 111.53 154 -1.93(-1.70%)
Apr 29, 2015 113.46 113.46 113.46 400 -0.12(-0.11%)
Apr 28, 2015 113.58 113.58 113.58 113.58 247 +0.81(+0.72%)
Apr 23, 2015 112.77 112.77 112.77 52 +0.27(+0.24%)
Apr 22, 2015 112.50 112.50 112.50 112.50 376 +2.33(+2.11%)
Apr 20, 2015 110.17 110.17 110.17 145 +0.71(+0.65%)
Apr 16, 2015 109.46 109.46 109.46 149 -3.69(-3.26%)
Apr 14, 2015 113.15 113.15 113.15 57 +4.10(+3.76%)
Apr 06, 2015 109.05 109.05 109.05 92 -3.45(-3.07%)
Mar 30, 2015 112.50 112.50 112.50 0 +1.40(+1.26%)
Mar 27, 2015 111.10 111.10 111.10 111.10 259 -0.21(-0.19%)
Mar 24, 2015 111.31 111.31 111.31 384 +0.27(+0.24%)
Mar 23, 2015 111.04 111.04 111.04 111.04 190 +0.46(+0.42%)
Mar 19, 2015 110.58 110.58 110.58 3 +1.08(+0.99%)
Mar 18, 2015 107.34 109.50 107.34 109.50 450 +1.85(+1.72%)
Mar 17, 2015 107.65 107.65 107.65 107.65 359 +3.22(+3.08%)
Mar 16, 2015 101.88 104.43 101.88 104.43 653 +1.80(+1.75%)
Mar 12, 2015 102.63 102.63 102.63 128 -2.47(-2.35%)
Mar 05, 2015 105.10 105.10 105.10 70 -0.40(-0.38%)
Mar 04, 2015 107.70 107.70 105.50 105.50 1,530 -1.75(-1.63%)
Mar 02, 2015 107.25 107.25 107.25 57 -0.75(-0.69%)
Feb 27, 2015 108.00 108.00 108.00 108.00 135 -0.66(-0.61%)
Feb 26, 2015 108.76 108.76 107.75 108.66 6,087 -2.34(-2.11%)
Feb 23, 2015 111.00 111.00 111.00 119 +0.67(+0.61%)
Feb 19, 2015 110.33 110.33 110.33 86 +3.20(+2.99%)
Feb 18, 2015 107.37 107.37 107.12 107.12 4,443 +1.81(+1.72%)
Feb 13, 2015 105.31 105.31 105.31 147 -2.69(-2.49%)
Feb 12, 2015 108.00 108.00 108.00 108.00 130 +0.10(+0.09%)
Feb 11, 2015 108.60 108.60 107.90 107.90 4,580 +3.35(+3.20%)
Feb 10, 2015 104.55 104.55 104.55 104.55 262 +0.75(+0.72%)
Feb 09, 2015 103.80 103.80 103.80 103.80 4,969 -0.15(-0.14%)
Feb 06, 2015 104.41 104.45 103.95 103.95 985 -0.95(-0.91%)
Feb 05, 2015 106.12 106.12 104.90 104.90 603 -2.23(-2.08%)
Feb 04, 2015 106.13 107.13 106.13 107.13 608 +2.18(+2.08%)
Feb 02, 2015 104.95 104.95 104.95 64 -7.05(-6.29%)
Jan 30, 2015 111.45 112.00 111.45 112.00 470 -0.50(-0.44%)
Jan 29, 2015 111.09 114.00 111.09 112.50 972 +2.76(+2.52%)
Jan 27, 2015 109.74 109.74 109.74 43 +4.31(+4.09%)
Jan 23, 2015 105.43 105.43 105.43 106 +1.91(+1.85%)
Jan 22, 2015 103.15 103.52 103.15 103.52 256 +1.86(+1.83%)
Jan 20, 2015 101.66 101.66 101.66 186 +5.14(+5.33%)
Jan 16, 2015 96.52 96.52 96.52 0 -4.08(-4.06%)
Jan 15, 2015 100.60 100.60 100.60 100.60 187 +1.39(+1.40%)
Jan 14, 2015 99.21 99.21 99.21 99.21 1,219 -1.82(-1.80%)
Jan 13, 2015 101.03 0 +1.32(+1.32%)
Jan 12, 2015 100.07 100.07 100.07 99.71 11,225 -0.29(-0.29%)
Jan 09, 2015 100.22 100.50 99.99 100.00 4,147 -2.80(-2.72%)
Jan 06, 2015 102.80 102.80 102.80 6 -2.20(-2.10%)
Jan 05, 2015 106.03 106.03 105.00 105.00 757 +2.00(+1.94%)
Dec 31, 2014 103.00 103.00 103.00 34 -1.20(-1.15%)
Dec 30, 2014 104.20 104.20 104.20 104.20 116 +0.95(+0.92%)
Dec 23, 2014 103.25 103.25 103.25 104 +0.02(+0.02%)
Dec 19, 2014 103.23 103.23 103.23 87 -0.83(-0.80%)
Dec 12, 2014 104.06 104.06 104.06 72 -2.78(-2.60%)
Dec 11, 2014 106.84 106.84 106.84 106.84 275 +3.59(+3.48%)
Dec 09, 2014 103.25 103.25 103.25 0 -3.88(-3.62%)
Dec 08, 2014 107.13 107.13 107.13 107.13 100 -2.29(-2.09%)
Dec 05, 2014 109.42 109.42 109.42 109.42 147 +7.27(+7.12%)
Dec 02, 2014 102.15 102.15 102.15 84 -1.15(-1.11%)
Dec 01, 2014 103.30 103.30 103.30 103.30 202 +4.80(+4.87%)
Nov 26, 2014 98.50 98.50 98.50 0 -0.18(-0.19%)
Nov 21, 2014 98.68 98.68 98.68 0 +0.66(+0.68%)
Nov 19, 2014 98.02 98.02 98.02 22 +2.12(+2.21%)
Nov 18, 2014 96.40 96.40 95.90 95.90 1,400 -0.31(-0.32%)
Nov 13, 2014 96.21 96.21 96.21 20 -5.29(-5.21%)
Nov 11, 2014 101.50 101.50 101.50 0 +1.28(+1.28%)
Nov 05, 2014 100.22 100.22 100.22 20 +1.52(+1.54%)
Nov 04, 2014 98.70 98.70 98.70 98.70 139 +5.31(+5.69%)
Oct 30, 2014 93.39 93.39 93.39 50 +0.49(+0.53%)
Oct 22, 2014 93.80 93.82 92.90 92.90 2,270 -1.40(-1.48%)
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.