Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023				5.335	83	+0.07(+1.23%)
Aug 30, 2023	5.280	5.280	5.270	5.270	2,006	-0.06(-1.03%)
Aug 29, 2023	5.205	5.350	5.205	5.325	3,338	+0.19(+3.60%)
Aug 25, 2023				5.140	136	-0.17(-3.20%)
Aug 24, 2023	5.310	5.310	5.310	5.310	316	-0.12(-2.12%)
Aug 23, 2023	5.400	5.425	5.400	5.425	772	-0.04(-0.82%)
Aug 22, 2023	5.439	5.470	5.439	5.470	439	+0.08(+1.39%)
Aug 21, 2023	5.330	5.395	5.330	5.395	5,277	+0.00(+0.09%)
Aug 18, 2023	5.350	5.415	5.350	5.390	4,015	-0.25(-4.35%)
Aug 16, 2023				5.635	338	+0.09(+1.71%)
Aug 15, 2023	5.540	5.540	5.540	5.540	298	-0.02(-0.36%)
Aug 14, 2023	5.560	5.560	5.560	5.560	1,687	-0.10(-1.77%)
Aug 11, 2023	5.690	5.690	5.650	5.660	2,500	-0.02(-0.35%)
Aug 10, 2023	5.780	5.780	5.680	5.680	6,330	+0.01(+0.18%)
Aug 09, 2023	5.580	5.670	5.580	5.670	396	-0.17(-2.83%)
Aug 08, 2023	5.803	5.835	5.803	5.835	869	+0.05(+0.95%)
Aug 07, 2023	5.760	5.780	5.751	5.780	1,621	+0.09(+1.58%)
Aug 04, 2023	5.740	5.740	5.690	5.690	1,069	-0.01(-0.15%)
Aug 03, 2023	5.580	5.699	5.580	5.699	539	+0.05(+0.86%)
Aug 02, 2023	5.640	5.650	5.580	5.650	6,108	-0.09(-1.50%)
Aug 01, 2023	5.795	5.810	5.736	5.736	2,316	-0.09(-1.61%)
Jul 31, 2023	5.800	5.830	5.770	5.830	5,876	+0.05(+0.88%)
Jul 28, 2023	5.810	5.815	5.779	5.779	1,081	+0.07(+1.21%)
Jul 27, 2023	5.760	5.770	5.710	5.710	1,769	-0.04(-0.70%)
Jul 26, 2023	5.750	5.795	5.750	5.750	1,816	-0.03(-0.50%)
Jul 25, 2023	5.710	5.779	5.680	5.779	5,667	-0.06(-0.96%)
Jul 24, 2023	5.860	5.860	5.820	5.835	2,417	-0.25(-4.19%)
Jul 21, 2023	6.140	6.190	6.090	6.090	1,139	-0.13(-2.09%)
Jul 20, 2023	6.110	6.220	6.090	6.220	1,275	-0.09(-1.45%)
Jul 19, 2023	6.380	6.440	6.282	6.311	9,827	-0.13(-1.99%)
Jul 18, 2023	6.440	6.440	6.440	6.440	1,506	+0.18(+2.87%)
Jul 17, 2023	6.202	6.260	6.202	6.260	787	-0.10(-1.57%)
Jul 14, 2023	6.290	6.360	6.269	6.360	3,684	-0.18(-2.74%)
Jul 13, 2023	6.510	6.550	6.460	6.539	3,763	+0.23(+3.63%)
Jul 12, 2023	6.380	6.380	6.310	6.310	6,848	-0.04(-0.63%)
Jul 11, 2023	6.350	6.350	6.350	6.350	230	+0.14(+2.25%)
Jul 10, 2023	6.210	6.210	6.210	6.210	820	+0.04(+0.65%)
Jul 07, 2023	6.170	6.170	6.170	6.170	1,310	-0.01(-0.16%)
Jul 06, 2023	6.030	6.180	6.020	6.180	5,578	-0.15(-2.32%)
Jul 05, 2023	6.300	6.327	6.280	6.327	1,302	+0.26(+4.23%)
Jun 30, 2023				6.070	142	+0.01(+0.17%)
Jun 29, 2023	6.060	6.060	6.060	6.060	1,114	-0.06(-0.96%)
Jun 28, 2023	6.130	6.130	6.119	6.119	928	+0.11(+1.82%)
Jun 26, 2023				6.010	209	+0.07(+1.17%)
Jun 23, 2023	5.950	5.950	5.940	5.940	1,046	-0.32(-5.19%)
Jun 22, 2023	6.265	6.265	6.265	6.265	687	-0.12(-1.96%)
Jun 21, 2023	6.380	6.390	6.380	6.390	506	+0.03(+0.47%)
Jun 20, 2023	6.360	6.360	6.360	6.360	169	-0.03(-0.47%)
Jun 16, 2023	6.495	6.500	6.390	6.390	8,497	+0.20(+3.30%)
Jun 15, 2023	6.186	6.186	6.186	6.186	2,138	-0.05(-0.87%)
Jun 14, 2023	6.240	6.240	6.240	6.240	3,173	+0.03(+0.48%)
Jun 13, 2023	6.210	6.210	6.210	6.210	2,862	+0.10(+1.57%)
Jun 12, 2023	6.140	6.140	6.114	6.114	2,392	-0.04(-0.59%)
Jun 09, 2023	6.150	6.150	6.150	6.150	139	+0.00(+0.00%)
Jun 08, 2023	6.070	6.150	6.070	6.150	1,050	+0.12(+1.99%)
Jun 07, 2023	6.030	6.030	6.030	6.030	802	+0.03(+0.52%)
Jun 06, 2023	5.950	5.999	5.950	5.999	465	+0.03(+0.47%)
Jun 05, 2023	5.971	5.971	5.971	5.971	327	-0.03(-0.48%)
Jun 02, 2023	6.000	6.000	6.000	6.000	281	+0.06(+1.01%)
Jun 01, 2023	5.861	5.940	5.860	5.940	785	+0.12(+2.06%)
May 31, 2023	5.820	5.820	5.811	5.820	2,748	-0.06(-1.02%)
May 30, 2023	5.940	5.960	5.850	5.880	37,727	-0.10(-1.67%)
May 25, 2023				5.980	256	-0.05(-0.91%)
May 24, 2023	6.020	6.035	6.020	6.035	1,946	-0.12(-2.03%)
May 23, 2023	6.170	6.190	6.160	6.160	685	-0.03(-0.48%)
May 22, 2023	6.290	6.290	6.190	6.190	8,072	-0.06(-0.90%)
May 19, 2023	6.310	6.310	6.246	6.246	1,803	-0.22(-3.46%)
May 18, 2023	6.500	6.544	6.470	6.470	1,381	-0.14(-2.12%)
May 17, 2023	6.440	6.620	6.440	6.610	8,128	+0.34(+5.36%)
May 16, 2023	6.190	6.310	6.190	6.274	2,475	+0.10(+1.69%)
May 12, 2023				6.170	59	+0.00(+0.00%)
May 11, 2023	6.130	6.170	6.110	6.170	42,239	-0.01(-0.13%)
May 10, 2023	6.178	6.178	6.178	6.178	826	+0.05(+0.78%)
May 09, 2023	6.050	6.158	6.050	6.130	10,627	+0.08(+1.32%)
May 05, 2023				6.050	48	+0.06(+1.09%)
May 04, 2023	5.995	5.995	5.975	5.985	2,622	-0.15(-2.52%)
May 02, 2023				6.140	218	-0.01(-0.16%)
May 01, 2023	6.000	6.200	6.000	6.150	724	-0.09(-1.44%)
Apr 28, 2023	6.250	6.250	6.240	6.240	573	+0.13(+2.13%)
Apr 27, 2023	6.160	6.200	6.110	6.110	770	+0.09(+1.50%)
Apr 26, 2023	6.060	6.060	6.020	6.020	2,694	-0.09(-1.47%)
Apr 25, 2023	6.180	6.180	6.100	6.110	5,382	-0.16(-2.55%)
Apr 24, 2023	6.315	6.315	6.270	6.270	524	-0.09(-1.42%)
Apr 20, 2023				6.360	89	+0.01(+0.16%)
Apr 19, 2023	6.600	6.600	6.350	6.350	2,130	-0.07(-1.10%)
Apr 18, 2023	6.440	6.460	6.310	6.420	1,736	+0.20(+3.19%)
Apr 17, 2023	6.270	6.310	6.220	6.222	7,685	+0.02(+0.35%)
Apr 13, 2023				6.200	167	+0.12(+1.97%)
Apr 12, 2023	6.080	6.080	6.080	6.080	320	-0.12(-1.94%)
Apr 11, 2023	6.220	6.230	6.200	6.200	2,618	+0.09(+1.47%)
Apr 10, 2023	6.110	6.110	6.110	6.110	458	-0.11(-1.77%)
Apr 06, 2023	6.080	6.220	6.080	6.220	1,609	-0.01(-0.16%)
Apr 05, 2023	6.200	6.230	6.160	6.230	2,703	-0.11(-1.74%)
Apr 04, 2023	6.450	6.450	6.340	6.340	4,678	-0.01(-0.16%)
Apr 03, 2023	6.320	6.350	6.300	6.350	1,099	-0.03(-0.39%)
Mar 31, 2023	6.430	6.430	6.375	6.375	599	+0.17(+2.66%)
Mar 30, 2023	6.170	6.210	6.151	6.210	3,784	+0.22(+3.66%)
Mar 29, 2023	5.950	5.991	5.950	5.991	355	+0.15(+2.58%)
Mar 28, 2023	5.840	5.840	5.840	5.840	3,048	+0.06(+1.00%)
Mar 27, 2023	5.860	5.860	5.770	5.782	1,298	+0.08(+1.44%)
Mar 24, 2023	5.780	5.780	5.655	5.700	2,750	-0.18(-3.06%)
Mar 23, 2023	5.900	5.900	5.810	5.880	1,015	-0.12(-2.00%)
Mar 22, 2023	5.940	6.000	5.940	6.000	6,739	+0.14(+2.39%)
Mar 21, 2023	5.920	5.920	5.830	5.860	10,187	-0.02(-0.34%)
Mar 20, 2023	5.660	5.880	5.660	5.880	12,455	+0.28(+5.00%)
Mar 17, 2023	5.600	5.600	5.600	5.600	534	-0.28(-4.76%)
Mar 16, 2023	5.970	5.970	5.750	5.880	749	+0.23(+4.07%)
Mar 15, 2023	5.710	5.710	5.610	5.650	1,529	-0.49(-7.98%)
Mar 14, 2023	6.090	6.140	6.090	6.140	2,849	+0.29(+4.96%)
Mar 13, 2023	5.795	5.900	5.795	5.850	4,148	-0.09(-1.53%)
Mar 10, 2023	6.070	6.070	5.941	5.941	655	-0.13(-2.12%)
Mar 09, 2023	6.070	6.070	6.070	6.070	252	-0.02(-0.33%)
Mar 08, 2023	6.090	6.090	6.090	6.090	1,401	-0.16(-2.54%)
Mar 07, 2023	6.230	6.249	6.190	6.249	388	+0.02(+0.30%)
Mar 06, 2023	6.120	6.230	6.120	6.230	6,083	+0.13(+2.13%)
Mar 03, 2023	6.000	6.100	6.000	6.100	7,772	+0.33(+5.81%)
Mar 02, 2023	5.710	5.765	5.710	5.765	1,315	-0.19(-3.11%)
Mar 01, 2023	5.950	5.950	5.950	5.950	479	+0.17(+2.94%)
Feb 28, 2023	5.850	5.875	5.780	5.780	14,105	-0.33(-5.40%)
Feb 27, 2023	5.840	6.110	5.840	6.110	576	+0.41(+7.19%)
Feb 24, 2023	5.700	5.700	5.700	5.700	138	-0.00(-0.09%)
Feb 22, 2023				5.705	30	-0.10(-1.81%)
Feb 21, 2023	5.790	5.950	5.790	5.810	1,359	-0.29(-4.68%)
Feb 17, 2023	6.030	6.095	6.030	6.095	399	+0.09(+1.58%)
Feb 16, 2023	6.000	6.000	6.000	6.000	651	+0.00(+0.00%)
Feb 15, 2023	5.900	6.000	5.900	6.000	1,043	+0.03(+0.50%)
Feb 14, 2023	6.030	6.150	5.970	5.970	4,240	+0.28(+4.89%)
Feb 13, 2023	5.838	5.838	5.691	5.691	560	+0.12(+2.11%)
Feb 10, 2023	5.570	5.585	5.550	5.574	4,105	-0.24(-4.14%)
Feb 09, 2023	5.850	5.850	5.790	5.815	1,444	-0.08(-1.36%)
Feb 06, 2023				5.895	52	-0.12(-2.00%)
Feb 03, 2023	6.160	6.160	6.015	6.015	678	-0.04(-0.59%)
Feb 02, 2023	6.050	6.070	6.030	6.051	5,683	+0.08(+1.36%)
Feb 01, 2023	6.000	6.010	5.900	5.970	3,395	-0.04(-0.67%)
Jan 31, 2023	5.990	6.100	5.990	6.010	6,774	-0.16(-2.59%)
Jan 30, 2023	6.130	6.350	6.110	6.170	6,609	-0.08(-1.28%)
Jan 27, 2023	6.240	6.250	6.230	6.250	3,864	-0.10(-1.57%)
Jan 26, 2023	6.385	6.450	6.311	6.350	7,624	+0.01(+0.16%)
Jan 25, 2023	6.340	6.410	6.310	6.340	15,103	+0.61(+10.65%)
Jan 24, 2023	5.660	5.795	5.660	5.730	2,898	+0.20(+3.62%)
Jan 23, 2023	5.590	5.600	5.520	5.530	1,327	-0.06(-1.07%)
Jan 20, 2023	5.560	5.590	5.560	5.590	1,447	+0.21(+3.90%)
Jan 18, 2023				5.380	124	-0.04(-0.74%)
Jan 17, 2023	5.280	5.420	5.280	5.420	5,389	+0.18(+3.44%)
Jan 13, 2023	5.250	5.300	5.240	5.240	19,301	+0.17(+3.35%)
Jan 12, 2023	5.050	5.070	5.020	5.070	1,230	+0.30(+6.29%)
Jan 11, 2023	4.720	4.770	4.720	4.770	4,155	-0.01(-0.21%)
Jan 10, 2023	4.780	4.780	4.780	4.780	1,119	+0.08(+1.69%)
Jan 09, 2023	4.820	4.820	4.701	4.701	3,495	+0.20(+4.46%)
Jan 06, 2023	4.450	4.500	4.450	4.500	3,515	+0.04(+0.90%)
Jan 05, 2023	4.410	4.500	4.410	4.460	3,341	+0.21(+4.94%)
Jan 04, 2023	4.200	4.390	4.200	4.250	9,009	+0.35(+9.09%)
Jan 03, 2023	3.970	3.970	3.896	3.896	4,679	+0.07(+1.86%)
Dec 30, 2022	3.970	3.970	3.800	3.825	11,224	-0.15(-3.65%)
Dec 29, 2022	3.980	3.980	3.970	3.970	4,671	-0.02(-0.50%)
Dec 28, 2022	3.990	3.990	3.985	3.990	3,604	-0.16(-3.86%)
Dec 27, 2022	4.150	4.150	4.150	4.150	186	+0.17(+4.32%)
Dec 23, 2022	3.980	3.980	3.940	3.978	2,194	-0.04(-1.04%)
Dec 22, 2022	4.040	4.040	4.010	4.020	10,660	-0.12(-2.90%)
Dec 21, 2022	4.160	4.170	4.130	4.140	7,317	+0.03(+0.73%)
Dec 20, 2022	4.075	4.110	4.070	4.110	1,715	-0.06(-1.44%)
Dec 19, 2022	4.240	4.240	4.170	4.170	1,436	-0.06(-1.35%)
Dec 16, 2022	4.270	4.270	4.227	4.227	6,341	-0.21(-4.80%)
Dec 15, 2022	4.530	4.530	4.420	4.440	12,424	-0.06(-1.33%)
Dec 14, 2022	4.430	4.500	4.420	4.500	8,827	+0.02(+0.54%)
Dec 13, 2022	4.600	4.600	4.476	4.476	16,257	-0.12(-2.63%)
Dec 12, 2022	4.585	4.610	4.580	4.597	9,309	-0.09(-1.98%)
Dec 09, 2022	4.590	4.690	4.590	4.690	1,794	+0.12(+2.63%)
Dec 08, 2022	4.560	4.600	4.560	4.570	3,803	-0.06(-1.30%)
Dec 07, 2022	4.690	4.690	4.600	4.630	3,444	-0.05(-1.07%)
Dec 06, 2022	4.750	4.750	4.680	4.680	4,535	-0.06(-1.27%)
Dec 05, 2022	4.800	4.800	4.740	4.740	1,277	-0.05(-1.04%)
Dec 02, 2022	4.790	4.790	4.790	4.790	342	+0.01(+0.20%)
Dec 01, 2022	4.780	4.780	4.760	4.780	421	+0.16(+3.35%)
Nov 29, 2022				4.625	121	-0.09(-2.01%)
Nov 28, 2022	4.720	4.720	4.720	4.720	1,414	-0.15(-3.08%)
Nov 25, 2022	4.790	4.870	4.790	4.870	1,665	+0.24(+5.07%)
Nov 23, 2022	4.540	4.690	4.540	4.635	670	+0.21(+4.75%)
Nov 22, 2022	4.390	4.450	4.380	4.425	13,624	-0.19(-4.01%)
Nov 21, 2022	4.500	4.610	4.500	4.610	317	+0.04(+0.88%)
Nov 18, 2022	4.575	4.575	4.570	4.570	471	-0.05(-1.08%)
Nov 17, 2022	4.480	4.620	4.480	4.620	1,492	+0.02(+0.43%)
Nov 16, 2022	4.690	4.690	4.600	4.600	9,198	-0.26(-5.35%)
Nov 15, 2022	4.980	5.010	4.780	4.860	8,457	-0.05(-1.02%)
Nov 14, 2022	4.880	4.934	4.880	4.910	10,905	+0.12(+2.48%)
Nov 11, 2022	4.790	4.810	4.750	4.791	3,509	+0.26(+5.76%)
Nov 10, 2022	4.520	4.630	4.490	4.530	8,415	+0.23(+5.35%)
Nov 09, 2022	4.300	4.300	4.300	4.300	512	-0.08(-1.83%)
Nov 08, 2022	4.330	4.410	4.330	4.380	3,756	+0.20(+4.78%)
Nov 07, 2022	4.240	4.240	4.180	4.180	10,356	+0.19(+4.89%)
Nov 04, 2022	3.960	3.985	3.960	3.985	1,226	+0.21(+5.70%)
Nov 03, 2022	3.770	3.770	3.750	3.770	2,420	-0.19(-4.77%)
Nov 02, 2022	3.910	3.959	3.860	3.959	2,003	-0.11(-2.73%)
Nov 01, 2022	4.130	4.140	4.020	4.070	28,828	+0.01(+0.25%)
Oct 31, 2022	4.000	4.060	4.000	4.060	10,347	+0.28(+7.41%)
Oct 28, 2022	3.750	3.780	3.730	3.780	1,333	-0.19(-4.79%)
Oct 27, 2022	3.970	3.980	3.970	3.970	709	+0.13(+3.39%)
Oct 26, 2022	3.860	3.909	3.840	3.840	17,398	+0.19(+5.21%)
Oct 25, 2022	3.580	3.650	3.580	3.650	8,536	+0.08(+2.24%)
Oct 24, 2022	3.500	3.570	3.500	3.570	9,163	-0.06(-1.79%)
Oct 21, 2022	3.635	3.635	3.580	3.635	1,054	+0.00(+0.14%)
Oct 20, 2022	3.651	3.651	3.630	3.630	6,987	-0.12(-3.20%)
Oct 19, 2022	3.750	3.750	3.720	3.750	506	+0.03(+0.81%)
Oct 18, 2022	3.740	3.740	3.670	3.720	3,625	-0.01(-0.27%)
Oct 17, 2022	3.580	3.730	3.580	3.730	3,469	+0.38(+11.34%)
Oct 14, 2022	3.430	3.470	3.350	3.350	7,321	+0.11(+3.27%)
Oct 13, 2022	3.250	3.255	3.170	3.244	8,301	+0.17(+5.67%)
Oct 12, 2022	3.080	3.150	3.070	3.070	5,006	-0.12(-3.76%)
Oct 11, 2022	3.280	3.285	3.190	3.190	5,439	-0.06(-1.85%)
Oct 10, 2022	3.310	3.310	3.250	3.250	3,158	+0.00(+0.00%)
Oct 07, 2022	3.240	3.270	3.210	3.250	4,904	-0.04(-1.22%)
Oct 06, 2022	3.300	3.317	3.290	3.290	1,369	+0.01(+0.30%)
Oct 05, 2022	3.260	3.299	3.200	3.280	3,694	-0.12(-3.67%)
Oct 04, 2022	3.405	3.440	3.390	3.405	8,558	+0.17(+5.42%)
Oct 03, 2022	3.140	3.350	3.140	3.230	6,176	-0.07(-2.12%)
Sep 30, 2022	3.300	3.300	3.300	3.300	781	+0.07(+2.19%)
Sep 29, 2022	3.210	3.270	3.161	3.229	2,515	-0.10(-3.02%)
Sep 28, 2022	3.050	3.330	3.050	3.330	2,350	+0.15(+4.72%)
Sep 27, 2022	3.290	3.290	3.150	3.180	50,984	-0.00(-0.16%)
Sep 26, 2022	3.310	3.330	3.170	3.185	97,597	-0.12(-3.78%)
Sep 23, 2022	3.510	3.510	3.270	3.310	319,380	-0.42(-11.26%)
Sep 22, 2022	3.830	3.850	3.678	3.730	10,365	-0.18(-4.60%)
Sep 21, 2022	4.000	4.000	3.910	3.910	4,687	-0.16(-3.97%)
Sep 20, 2022	4.040	4.100	4.020	4.072	9,196	+0.05(+1.28%)
Sep 19, 2022	4.000	4.120	4.000	4.020	1,486	-0.10(-2.43%)
Sep 16, 2022	3.995	4.120	3.995	4.120	5,661	-0.06(-1.44%)
Sep 15, 2022	4.214	4.214	4.170	4.180	1,092	+0.06(+1.46%)
Sep 14, 2022	4.100	4.210	4.000	4.120	15,679	-0.02(-0.48%)
Sep 13, 2022	4.310	4.310	4.140	4.140	2,716	-0.23(-5.26%)
Sep 12, 2022	4.275	4.370	4.275	4.370	1,309	+0.09(+2.10%)
Sep 09, 2022	4.160	4.280	4.160	4.280	8,188	+0.12(+2.88%)
Sep 08, 2022	4.130	4.210	4.120	4.160	15,968	-0.18(-4.15%)
Sep 07, 2022	4.270	4.340	4.255	4.340	13,743	+0.02(+0.51%)
Sep 06, 2022	4.380	4.380	4.318	4.318	3,028	+0.20(+4.81%)
Sep 02, 2022	4.240	4.265	4.120	4.120	18,845	-0.02(-0.48%)

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.

Easy Jet Plc ADR (OP: ESYJY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Easy Jet Plc ADR (OP: ESYJY )

Historical Prices

Sections

Services

Statesman Examiner