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 (%)
May 31, 2018 13.30 13.75 13.25 13.50 234,147 +0.30(+2.27%)
May 30, 2018 13.00 13.35 13.00 13.20 411,791 +0.35(+2.72%)
May 29, 2018 12.70 13.00 12.69 12.85 208,341 +0.00(+0.00%)
May 25, 2018 12.85 12.85 12.85 0 -0.35(-2.65%)
May 24, 2018 13.30 13.50 13.05 13.20 374,770 -0.15(-1.12%)
May 23, 2018 13.35 13.68 13.05 13.35 590,924 -0.10(-0.74%)
May 22, 2018 13.45 13.95 13.30 13.45 660,263 -0.05(-0.37%)
May 21, 2018 13.45 13.95 13.35 13.50 766,602 +0.15(+1.12%)
May 18, 2018 12.50 13.60 12.40 13.35 654,381 +0.90(+7.23%)
May 17, 2018 12.05 12.60 12.05 12.45 263,644 +0.45(+3.75%)
May 16, 2018 11.90 12.00 11.70 12.00 180,820 +0.10(+0.84%)
May 15, 2018 12.05 12.35 11.90 11.90 285,416 -0.10(-0.83%)
May 14, 2018 11.40 12.10 11.30 12.00 410,145 +0.60(+5.26%)
May 11, 2018 11.65 11.80 11.25 11.40 166,649 -0.20(-1.72%)
May 10, 2018 11.40 11.65 11.28 11.60 146,710 +0.20(+1.75%)
May 09, 2018 11.45 11.60 11.25 11.40 179,401 +0.00(+0.00%)
May 08, 2018 11.65 11.70 11.35 11.40 149,018 -0.25(-2.15%)
May 07, 2018 11.15 11.70 11.15 11.65 211,374 +0.60(+5.43%)
May 04, 2018 11.00 11.15 10.90 11.05 264,557 +0.00(+0.00%)
May 03, 2018 11.05 11.25 10.90 11.05 186,022 +0.00(+0.00%)
May 02, 2018 10.90 11.25 10.80 11.05 261,730 +0.10(+0.91%)
May 01, 2018 10.70 10.95 10.32 10.95 214,728 +0.25(+2.34%)
Apr 30, 2018 11.00 11.15 10.70 10.70 291,877 -0.35(-3.17%)
Apr 27, 2018 11.10 11.22 10.95 11.05 190,651 +0.05(+0.45%)
Apr 26, 2018 11.05 11.10 10.70 11.00 349,781 +0.05(+0.46%)
Apr 25, 2018 11.25 11.30 10.85 10.95 431,427 -0.35(-3.10%)
Apr 24, 2018 11.50 11.80 11.30 11.30 301,351 -0.35(-3.00%)
Apr 23, 2018 11.70 11.78 11.50 11.65 310,938 +0.00(+0.00%)
Apr 20, 2018 11.85 12.00 11.55 11.65 178,636 -0.30(-2.51%)
Apr 19, 2018 11.95 12.15 11.75 11.95 257,164 +0.00(+0.00%)
Apr 18, 2018 11.55 12.20 11.50 11.95 265,640 +0.35(+3.02%)
Apr 17, 2018 11.05 11.80 10.90 11.60 324,288 +0.60(+5.45%)
Apr 16, 2018 10.95 11.05 10.60 11.00 248,628 +0.10(+0.92%)
Apr 13, 2018 10.90 11.10 10.70 10.90 177,579 +0.00(+0.00%)
Apr 12, 2018 10.65 10.95 10.60 10.90 271,122 +0.25(+2.35%)
Apr 11, 2018 10.70 10.90 10.55 10.65 131,612 -0.05(-0.47%)
Apr 10, 2018 10.70 10.80 10.50 10.70 168,087 +0.15(+1.42%)
Apr 09, 2018 10.85 10.95 10.50 10.55 202,389 -0.25(-2.31%)
Apr 06, 2018 10.85 11.05 10.50 10.80 302,894 -0.15(-1.37%)
Apr 05, 2018 10.80 11.10 10.70 10.95 364,750 +0.20(+1.86%)
Apr 04, 2018 10.60 10.95 10.45 10.75 435,144 +0.10(+0.94%)
Apr 03, 2018 10.00 10.90 10.00 10.65 485,730 +0.65(+6.50%)
Apr 02, 2018 10.95 10.95 9.850 10.00 717,090 -0.90(-8.26%)
Mar 29, 2018 10.90 10.90 10.90 0 -0.65(-5.63%)
Mar 28, 2018 11.65 11.80 11.32 11.55 299,947 -0.10(-0.86%)
Mar 27, 2018 12.50 12.60 11.50 11.65 400,739 -0.90(-7.17%)
Mar 26, 2018 12.30 12.55 12.10 12.55 184,334 +0.35(+2.87%)
Mar 23, 2018 12.50 12.64 12.20 12.20 222,019 -0.30(-2.40%)
Mar 22, 2018 12.60 12.70 12.35 12.50 248,994 -0.15(-1.19%)
Mar 21, 2018 12.30 12.75 12.10 12.65 232,834 +0.30(+2.43%)
Mar 20, 2018 12.70 12.90 12.30 12.35 253,164 -0.35(-2.76%)
Mar 19, 2018 12.95 13.05 12.65 12.70 358,698 -0.35(-2.68%)
Mar 16, 2018 13.20 13.30 12.80 13.05 848,530 -0.15(-1.14%)
Mar 15, 2018 13.10 13.35 13.05 13.20 278,048 +0.05(+0.38%)
Mar 14, 2018 13.25 13.40 12.90 13.15 483,141 -0.10(-0.75%)
Mar 13, 2018 13.45 13.45 13.05 13.25 233,155 -0.15(-1.12%)
Mar 12, 2018 13.20 13.55 13.15 13.40 255,675 +0.20(+1.52%)
Mar 09, 2018 13.30 13.60 13.05 13.20 265,921 +0.05(+0.38%)
Mar 08, 2018 13.25 13.30 13.00 13.15 133,331 -0.05(-0.38%)
Mar 07, 2018 13.10 13.20 252,454 -0.10(-0.75%)
Mar 06, 2018 13.15 13.40 13.00 13.30 228,048 +0.15(+1.14%)
Mar 05, 2018 13.35 13.35 13.05 13.15 174,683 -0.15(-1.13%)
Mar 02, 2018 13.00 13.43 13.00 13.30 356,813 +0.15(+1.14%)
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.