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

Easy Jet Plc ADR (OP: ESYJY )

5.890 +0.090 (+1.55%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 30, 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, 2020 6.450 6.670 6.360 6.440 4,326 -0.05(-0.77%)
Sep 29, 2020 6.490 6.490 6.490 6.490 1,324 -0.01(-0.15%)
Sep 28, 2020 6.630 6.630 6.390 6.500 13,379 +0.10(+1.56%)
Sep 25, 2020 6.280 6.440 6.280 6.400 7,200 -0.08(-1.23%)
Sep 24, 2020 6.325 6.480 6.325 6.480 16,281 +0.16(+2.53%)
Sep 23, 2020 6.780 6.780 6.320 6.320 9,016 -0.14(-2.17%)
Sep 22, 2020 6.400 6.570 6.250 6.460 20,704 -0.17(-2.56%)
Sep 21, 2020 6.710 6.710 6.440 6.630 35,644 -0.59(-8.17%)
Sep 18, 2020 7.350 7.350 7.101 7.220 39,200 -0.44(-5.78%)
Sep 17, 2020 7.720 7.900 7.620 7.663 7,383 -0.02(-0.22%)
Sep 16, 2020 7.460 7.835 7.460 7.680 12,151 -0.00(-0.07%)
Sep 15, 2020 7.750 7.759 7.500 7.685 2,326 +0.12(+1.65%)
Sep 14, 2020 7.710 7.800 7.560 7.560 1,769 +0.05(+0.67%)
Sep 11, 2020 7.582 7.640 7.360 7.510 1,600 -0.15(-1.89%)
Sep 10, 2020 7.600 7.840 7.580 7.655 4,032 +0.07(+0.93%)
Sep 09, 2020 7.645 7.870 7.510 7.585 14,543 -0.23(-2.89%)
Sep 08, 2020 7.625 8.010 7.600 7.810 22,931 -0.81(-9.40%)
Sep 04, 2020 8.400 8.880 8.340 8.620 14,900 +0.46(+5.64%)
Sep 03, 2020 8.450 8.450 8.150 8.160 6,548 +0.11(+1.37%)
Sep 02, 2020 8.220 8.280 7.900 8.050 9,089 -0.17(-2.13%)
Sep 01, 2020 8.317 8.447 7.995 8.225 17,790 -0.43(-4.91%)
Aug 31, 2020 8.450 8.700 8.246 8.650 5,897 +0.23(+2.73%)
Aug 28, 2020 8.450 8.707 8.400 8.420 3,100 -0.03(-0.35%)
Aug 27, 2020 8.110 8.450 8.110 8.450 9,044 +0.20(+2.42%)
Aug 26, 2020 8.220 8.260 8.030 8.250 12,213 +0.15(+1.85%)
Aug 25, 2020 8.390 8.390 7.870 8.100 9,217 +0.21(+2.66%)
Aug 24, 2020 7.850 8.000 7.570 7.890 5,938 +0.34(+4.50%)
Aug 21, 2020 7.510 7.550 7.510 7.550 1,800 -0.06(-0.79%)
Aug 20, 2020 7.500 7.610 7.270 7.610 16,075 -0.12(-1.55%)
Aug 19, 2020 7.730 7.860 7.500 7.730 5,940 +0.12(+1.58%)
Aug 18, 2020 7.410 7.750 7.410 7.610 5,579 +0.41(+5.69%)
Aug 17, 2020 7.240 7.550 7.152 7.200 22,144 -0.45(-5.88%)
Aug 14, 2020 7.600 7.700 7.501 7.650 17,300 -0.59(-7.16%)
Aug 13, 2020 8.265 8.265 8.200 8.240 12,731 -0.00(-0.03%)
Aug 12, 2020 8.690 8.780 8.243 8.243 5,790 -0.36(-4.15%)
Aug 11, 2020 8.530 8.750 8.380 8.600 75,983 +0.74(+9.41%)
Aug 10, 2020 7.890 7.920 7.860 7.860 2,600 +0.27(+3.56%)
Aug 07, 2020 7.560 7.700 7.550 7.590 5,500 -0.24(-3.05%)
Aug 06, 2020 7.710 8.010 7.650 7.829 22,793 +0.03(+0.37%)
Aug 05, 2020 7.750 7.840 7.601 7.800 9,018 +0.58(+7.96%)
Aug 04, 2020 7.245 7.300 7.140 7.225 9,779 +0.47(+7.04%)
Aug 03, 2020 6.610 6.750 6.600 6.750 3,880 +0.16(+2.43%)
Jul 31, 2020 6.849 6.849 6.500 6.590 15,400 -0.29(-4.22%)
Jul 30, 2020 6.870 7.068 6.750 6.880 5,832 -0.22(-3.10%)
Jul 29, 2020 7.175 7.278 7.050 7.100 7,394 +0.09(+1.28%)
Jul 28, 2020 6.950 7.270 6.885 7.010 14,785 -0.22(-3.04%)
Jul 27, 2020 7.010 7.290 6.780 7.230 17,902 -0.42(-5.49%)
Jul 24, 2020 7.680 7.695 7.620 7.650 1,800 -0.15(-1.92%)
Jul 23, 2020 7.820 8.040 7.760 7.800 5,804 -0.11(-1.41%)
Jul 22, 2020 7.940 8.070 7.790 7.912 6,110 -0.23(-2.80%)
Jul 21, 2020 7.930 8.200 7.930 8.139 39,647 -0.21(-2.53%)
Jul 20, 2020 8.120 8.360 8.120 8.350 3,048 +0.00(+0.00%)
Jul 17, 2020 8.470 8.470 8.350 8.350 1,400 -0.32(-3.69%)
Jul 16, 2020 8.600 8.670 8.523 8.670 2,101 -0.23(-2.58%)
Jul 15, 2020 8.670 8.909 8.670 8.900 6,081 +0.56(+6.71%)
Jul 14, 2020 8.240 8.340 8.000 8.340 4,213 +0.02(+0.24%)
Jul 13, 2020 8.360 8.638 8.300 8.320 2,077 -0.16(-1.94%)
Jul 10, 2020 8.290 8.660 8.280 8.485 4,100 +0.04(+0.45%)
Jul 09, 2020 8.285 8.447 8.150 8.447 2,746 +0.09(+1.04%)
Jul 08, 2020 8.440 8.600 8.150 8.360 21,196 -0.60(-6.74%)
Jul 07, 2020 8.870 8.964 8.760 8.964 1,324 +0.10(+1.17%)
Jul 06, 2020 9.010 9.075 8.840 8.860 3,911 +0.21(+2.43%)
Jul 02, 2020 8.640 8.850 8.500 8.650 6,100 +0.34(+4.09%)
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.