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 (%)
Nov 30, 2016 14.70 15.00 14.00 14.05 265,793 -0.70(-4.75%)
Nov 29, 2016 14.95 15.25 14.75 14.75 117,839 -0.25(-1.67%)
Nov 28, 2016 15.50 15.50 14.95 15.00 227,498 -0.70(-4.46%)
Nov 25, 2016 15.35 15.75 15.35 15.70 55,952 +0.35(+2.28%)
Nov 23, 2016 15.35 15.35 15.35 0 +0.00(+0.00%)
Nov 22, 2016 15.85 16.20 15.12 15.35 214,332 -0.35(-2.23%)
Nov 21, 2016 16.00 16.00 15.40 15.70 221,040 -0.25(-1.57%)
Nov 18, 2016 16.30 16.35 15.75 15.95 146,574 -0.25(-1.54%)
Nov 17, 2016 16.75 16.98 16.10 16.20 188,618 -0.45(-2.70%)
Nov 16, 2016 15.25 16.75 15.10 16.65 354,441 +1.40(+9.18%)
Nov 15, 2016 15.30 15.35 15.00 15.25 164,759 -0.20(-1.29%)
Nov 14, 2016 18.00 18.00 15.20 15.45 439,955 -2.55(-14.17%)
Nov 11, 2016 17.35 18.10 17.30 18.00 330,977 -0.35(-1.91%)
Nov 10, 2016 18.55 18.75 18.20 18.35 431,463 -0.40(-2.13%)
Nov 09, 2016 17.60 18.85 17.45 18.75 290,906 +0.75(+4.17%)
Nov 08, 2016 17.70 18.00 17.50 18.00 202,699 +0.25(+1.41%)
Nov 07, 2016 17.60 17.90 17.20 17.75 119,020 +0.70(+4.11%)
Nov 04, 2016 17.10 17.60 16.95 17.05 112,092 -0.05(-0.29%)
Nov 03, 2016 17.25 17.50 17.05 17.10 84,200 -0.10(-0.58%)
Nov 02, 2016 17.60 17.60 16.80 17.20 124,326 -0.45(-2.55%)
Nov 01, 2016 17.65 17.75 17.25 17.65 117,186 -0.10(-0.56%)
Oct 31, 2016 17.10 17.80 17.09 17.75 222,342 +0.80(+4.72%)
Oct 28, 2016 16.85 17.05 16.85 16.95 92,697 +0.00(+0.00%)
Oct 27, 2016 17.00 17.20 16.85 16.95 53,775 +0.00(+0.00%)
Oct 26, 2016 17.00 17.15 16.90 16.95 128,242 -0.20(-1.17%)
Oct 25, 2016 17.05 17.15 16.85 17.15 68,431 +0.00(+0.00%)
Oct 24, 2016 17.25 17.30 16.95 17.15 100,131 -0.05(-0.29%)
Oct 21, 2016 16.90 17.40 16.90 17.20 91,950 +0.05(+0.29%)
Oct 20, 2016 16.40 17.38 16.25 17.15 170,240 +0.60(+3.63%)
Oct 19, 2016 16.45 17.05 16.40 16.55 168,532 +0.05(+0.30%)
Oct 18, 2016 16.00 17.00 16.00 16.50 186,625 +0.50(+3.12%)
Oct 17, 2016 16.05 16.05 15.80 16.00 73,458 -0.19(-1.17%)
Oct 14, 2016 16.01 16.43 15.89 16.19 149,031 +0.27(+1.70%)
Oct 13, 2016 15.77 16.05 15.62 15.92 110,141 -0.06(-0.38%)
Oct 12, 2016 15.69 16.20 15.46 15.98 113,738 +0.35(+2.24%)
Oct 11, 2016 15.84 15.84 15.32 15.63 154,353 -0.26(-1.64%)
Oct 10, 2016 15.72 16.11 15.72 15.89 237,583 +0.04(+0.25%)
Oct 07, 2016 15.85 15.95 15.49 15.85 138,148 -0.06(-0.38%)
Oct 06, 2016 15.90 16.04 15.87 15.91 76,195 -0.07(-0.44%)
Oct 05, 2016 15.45 16.13 15.28 15.98 207,544 +0.53(+3.43%)
Oct 04, 2016 15.45 15.51 15.29 15.45 135,889 -0.04(-0.26%)
Oct 03, 2016 15.23 15.70 15.23 15.49 158,913 +0.17(+1.11%)
Sep 30, 2016 15.69 16.00 15.21 15.32 282,605 -0.36(-2.30%)
Sep 29, 2016 15.99 16.15 15.65 15.68 115,138 -0.49(-3.03%)
Sep 28, 2016 16.10 16.25 15.68 16.17 110,388 +0.08(+0.50%)
Sep 27, 2016 15.78 16.13 15.75 16.09 57,656 +0.14(+0.88%)
Sep 26, 2016 16.00 16.05 15.72 15.95 49,327 -0.27(-1.66%)
Sep 23, 2016 16.16 16.30 16.09 16.22 142,107 -0.02(-0.12%)
Sep 22, 2016 16.20 16.35 15.89 16.24 173,177 -0.01(-0.06%)
Sep 21, 2016 16.10 16.30 15.87 16.25 176,094 +0.15(+0.93%)
Sep 20, 2016 16.00 16.14 15.83 16.10 93,567 +0.12(+0.75%)
Sep 19, 2016 15.64 16.43 15.46 15.98 208,739 +0.39(+2.50%)
Sep 16, 2016 16.00 16.01 15.50 15.59 151,875 -0.40(-2.50%)
Sep 15, 2016 15.70 16.00 15.54 15.99 68,596 +0.40(+2.57%)
Sep 14, 2016 15.77 15.99 15.50 15.59 184,749 -0.33(-2.07%)
Sep 13, 2016 15.80 16.17 15.24 15.92 189,207 -0.15(-0.93%)
Sep 12, 2016 15.57 17.12 15.28 16.07 283,328 +0.87(+5.72%)
Sep 09, 2016 17.00 17.17 15.19 15.20 368,786 -1.75(-10.32%)
Sep 08, 2016 16.62 17.16 16.38 16.95 181,255 +0.35(+2.11%)
Sep 07, 2016 16.65 16.70 16.46 16.60 80,056 +0.10(+0.61%)
Sep 06, 2016 16.69 16.93 16.42 16.50 105,589 -0.07(-0.42%)
Sep 02, 2016 16.48 16.57 16.57 16.57 110,900 +0.24(+1.47%)
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.