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

Eros International Plc (NY: EROS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 11.75 12.30 11.53 12.25 299,928 +0.70(+6.06%)
Oct 30, 2017 12.00 12.15 11.40 11.55 397,589 -0.35(-2.94%)
Oct 27, 2017 12.30 12.55 11.85 11.90 349,247 -0.30(-2.46%)
Oct 26, 2017 12.25 12.45 11.80 12.20 187,764 -0.05(-0.41%)
Oct 25, 2017 12.25 12.70 12.05 12.25 430,647 +0.05(+0.41%)
Oct 24, 2017 12.55 12.65 11.90 12.20 386,509 -0.35(-2.79%)
Oct 23, 2017 13.10 13.30 11.65 12.55 559,329 -0.65(-4.92%)
Oct 20, 2017 14.00 14.00 12.95 13.20 530,302 -0.70(-5.04%)
Oct 19, 2017 14.20 14.20 13.55 13.90 295,420 +0.00(+0.00%)
Oct 18, 2017 13.60 13.90 12.75 13.90 553,581 +0.25(+1.83%)
Oct 17, 2017 14.50 14.60 13.15 13.65 531,253 -0.90(-6.19%)
Oct 16, 2017 14.45 14.78 13.93 14.55 349,645 -0.20(-1.36%)
Oct 13, 2017 14.25 14.85 13.90 14.75 1,103,826 +0.50(+3.51%)
Oct 12, 2017 14.80 14.80 14.25 14.25 292,756 -0.55(-3.72%)
Oct 11, 2017 14.50 14.95 14.10 14.80 442,725 -0.05(-0.34%)
Oct 10, 2017 14.60 15.18 14.30 14.85 807,299 +0.30(+2.06%)
Oct 09, 2017 14.60 15.00 14.40 14.55 261,376 +0.25(+1.75%)
Oct 06, 2017 14.30 15.45 13.85 14.30 561,356 -0.95(-6.23%)
Oct 05, 2017 14.05 15.45 14.00 15.25 884,700 +1.10(+7.77%)
Oct 04, 2017 14.55 15.00 14.10 14.15 260,944 -0.40(-2.75%)
Oct 03, 2017 15.15 15.38 14.35 14.55 692,352 -0.45(-3.00%)
Oct 02, 2017 14.15 15.05 13.93 15.00 686,431 +0.70(+4.90%)
Sep 29, 2017 13.45 14.30 12.65 14.30 765,790 +0.75(+5.54%)
Sep 28, 2017 13.50 13.70 13.15 13.55 252,775 -0.05(-0.37%)
Sep 27, 2017 13.45 13.80 13.25 13.60 445,059 +0.25(+1.87%)
Sep 26, 2017 13.70 14.25 12.90 13.35 434,179 -0.20(-1.48%)
Sep 25, 2017 14.15 14.20 13.55 13.55 456,907 -0.60(-4.24%)
Sep 22, 2017 14.20 14.30 13.25 14.15 752,081 -0.15(-1.05%)
Sep 21, 2017 15.40 15.40 12.75 14.30 1,249,771 -0.85(-5.61%)
Sep 20, 2017 16.00 16.90 15.01 15.15 1,013,543 -0.95(-5.90%)
Sep 19, 2017 14.35 16.50 14.25 16.10 1,895,177 +1.45(+9.90%)
Sep 18, 2017 13.30 14.85 13.29 14.65 1,184,733 +1.40(+10.57%)
Sep 15, 2017 13.30 13.30 12.60 13.25 1,239,759 -0.05(-0.38%)
Sep 14, 2017 13.20 13.50 12.80 13.30 595,672 +0.00(+0.00%)
Sep 13, 2017 13.40 13.55 13.05 13.30 687,360 +0.45(+3.50%)
Sep 12, 2017 12.50 13.50 12.45 12.85 729,692 +0.35(+2.80%)
Sep 11, 2017 12.10 12.50 11.75 12.50 602,948 +0.75(+6.38%)
Sep 08, 2017 11.95 12.50 11.50 11.75 787,167 +0.15(+1.29%)
Sep 07, 2017 11.60 12.35 11.35 11.60 698,356 -0.30(-2.52%)
Sep 06, 2017 11.50 12.35 11.32 11.90 540,468 +0.45(+3.93%)
Sep 05, 2017 12.00 12.70 10.40 11.45 1,183,640 -0.80(-6.53%)
Sep 01, 2017 9.700 13.10 9.700 12.25 2,349,760 +2.50(+25.64%)
Aug 31, 2017 10.10 10.45 9.600 9.750 627,102 -0.35(-3.47%)
Aug 30, 2017 9.550 10.15 9.550 10.10 614,299 +0.55(+5.76%)
Aug 29, 2017 9.750 9.925 9.405 9.550 865,555 -0.20(-2.05%)
Aug 28, 2017 9.250 10.00 9.250 9.750 1,187,226 +0.60(+6.56%)
Aug 25, 2017 8.500 9.450 8.500 9.150 1,238,988 +0.65(+7.65%)
Aug 24, 2017 7.800 8.700 7.800 8.500 978,955 +0.55(+6.92%)
Aug 23, 2017 7.250 8.050 7.150 7.950 877,074 +0.70(+9.66%)
Aug 22, 2017 7.100 7.300 6.900 7.250 758,095 +0.25(+3.57%)
Aug 21, 2017 7.200 7.200 6.850 7.000 667,815 -0.20(-2.78%)
Aug 18, 2017 7.450 7.450 7.000 7.200 507,863 -0.20(-2.70%)
Aug 17, 2017 7.400 7.890 7.350 7.400 649,395 -0.10(-1.33%)
Aug 16, 2017 6.900 8.400 6.900 7.500 1,681,972 +0.65(+9.49%)
Aug 15, 2017 7.100 7.100 6.650 6.850 1,402,201 -0.25(-3.52%)
Aug 14, 2017 7.350 7.450 6.725 7.100 1,204,872 -0.15(-2.07%)
Aug 11, 2017 7.950 8.000 6.975 7.250 1,362,073 -0.90(-11.04%)
Aug 10, 2017 8.900 8.900 8.150 8.150 614,520 -0.80(-8.94%)
Aug 09, 2017 9.250 9.300 8.900 8.950 514,677 -0.45(-4.79%)
Aug 08, 2017 9.400 10.10 8.900 9.400 1,267,671 +0.05(+0.53%)
Aug 07, 2017 10.00 10.70 9.275 9.350 3,281,661 +1.15(+14.02%)
Aug 04, 2017 8.950 9.200 8.050 8.200 1,208,406 -0.65(-7.34%)
Aug 03, 2017 8.700 8.950 8.300 8.850 1,390,087 +0.15(+1.72%)
Aug 02, 2017 9.600 9.600 8.650 8.700 875,232 -0.90(-9.38%)
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.