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 30, 2014 16.03 16.25 15.58 15.99 77,210 -0.04(-0.25%)
May 29, 2014 15.91 16.14 15.85 16.03 26,191 -0.04(-0.25%)
May 28, 2014 15.52 16.40 15.47 16.07 112,223 +0.42(+2.68%)
May 27, 2014 16.04 16.13 15.27 15.65 54,812 -0.39(-2.43%)
May 23, 2014 15.52 16.04 16.04 16.04 109,400 +0.53(+3.42%)
May 22, 2014 15.80 15.80 15.35 15.51 24,667 -0.38(-2.39%)
May 21, 2014 15.74 16.22 15.55 15.89 46,565 +0.30(+1.92%)
May 20, 2014 16.08 16.08 15.09 15.59 71,775 -0.44(-2.74%)
May 19, 2014 15.83 16.07 15.78 16.03 26,871 +0.21(+1.33%)
May 16, 2014 16.00 16.22 15.35 15.82 37,692 -0.08(-0.50%)
May 15, 2014 16.20 16.38 15.50 15.90 79,017 -0.29(-1.79%)
May 14, 2014 15.02 16.26 14.90 16.19 45,266 +1.21(+8.08%)
May 13, 2014 15.21 15.30 14.92 14.98 60,364 -0.21(-1.38%)
May 12, 2014 15.29 15.50 15.13 15.19 38,154 -0.17(-1.11%)
May 09, 2014 15.68 16.02 15.28 15.36 61,661 -0.36(-2.29%)
May 08, 2014 15.60 16.27 15.53 15.72 49,787 -0.05(-0.32%)
May 07, 2014 15.59 16.18 14.70 15.77 72,298 +0.04(+0.25%)
May 06, 2014 16.12 16.24 15.71 15.73 20,261 -0.42(-2.60%)
May 05, 2014 16.38 16.57 16.14 16.15 32,902 -0.25(-1.52%)
May 02, 2014 16.49 16.66 16.30 16.40 39,964 -0.16(-0.97%)
May 01, 2014 16.05 16.79 16.00 16.56 55,140 +0.56(+3.50%)
Apr 30, 2014 15.75 16.15 15.67 16.00 25,595 +0.18(+1.14%)
Apr 29, 2014 15.80 16.15 15.51 15.82 71,024 +0.14(+0.89%)
Apr 28, 2014 15.82 16.00 15.63 15.68 44,184 -0.09(-0.57%)
Apr 25, 2014 16.12 16.12 15.41 15.77 20,907 -0.30(-1.87%)
Apr 24, 2014 16.21 16.36 15.81 16.07 70,431 -0.30(-1.83%)
Apr 23, 2014 16.80 16.80 16.26 16.37 25,915 -0.36(-2.15%)
Apr 22, 2014 16.78 16.97 16.35 16.73 97,255 +0.12(+0.72%)
Apr 21, 2014 16.16 16.70 16.00 16.61 70,790 +0.46(+2.85%)
Apr 17, 2014 16.40 16.15 16.15 16.15 46,200 -0.26(-1.58%)
Apr 16, 2014 15.89 16.77 15.89 16.41 73,309 +0.36(+2.24%)
Apr 15, 2014 15.47 16.25 15.33 16.05 76,176 +0.56(+3.62%)
Apr 14, 2014 14.75 15.86 14.75 15.49 40,827 +0.59(+3.96%)
Apr 11, 2014 15.01 15.01 14.72 14.90 10,449 -0.16(-1.06%)
Apr 10, 2014 15.08 15.20 14.64 15.06 85,148 -0.10(-0.66%)
Apr 09, 2014 15.30 15.36 14.94 15.16 24,866 -0.05(-0.33%)
Apr 08, 2014 15.56 15.56 14.78 15.21 86,447 -0.29(-1.87%)
Apr 07, 2014 15.88 15.88 15.47 15.50 88,711 -0.36(-2.27%)
Apr 04, 2014 15.48 16.02 15.48 15.86 28,439 +0.29(+1.86%)
Apr 03, 2014 16.10 16.10 15.42 15.57 28,753 -0.36(-2.26%)
Apr 02, 2014 16.15 16.15 15.72 15.93 91,834 -0.20(-1.24%)
Apr 01, 2014 16.01 16.34 15.76 16.13 176,287 +0.06(+0.37%)
Mar 31, 2014 14.62 16.30 14.24 16.07 222,018 +1.41(+9.62%)
Mar 28, 2014 13.90 15.17 13.67 14.66 101,537 +0.62(+4.42%)
Mar 27, 2014 13.94 14.15 13.75 14.04 18,736 +0.09(+0.65%)
Mar 26, 2014 14.88 14.94 13.33 13.95 150,706 -0.83(-5.62%)
Mar 25, 2014 14.76 14.84 14.22 14.78 10,492 +0.00(+0.00%)
Mar 24, 2014 14.63 14.88 14.10 14.78 41,893 +0.11(+0.75%)
Mar 21, 2014 14.72 14.84 14.52 14.67 24,459 -0.03(-0.20%)
Mar 20, 2014 14.85 14.85 14.45 14.70 12,437 -0.21(-1.41%)
Mar 19, 2014 15.00 15.11 14.47 14.91 44,800 -0.08(-0.53%)
Mar 18, 2014 14.89 15.04 14.81 14.99 178,427 -0.01(-0.07%)
Mar 17, 2014 15.40 15.40 14.94 15.00 97,898 -0.03(-0.20%)
Mar 14, 2014 15.05 15.20 14.83 15.03 152,907 +0.04(+0.27%)
Mar 13, 2014 15.30 15.45 14.97 14.99 258,371 -0.20(-1.32%)
Mar 12, 2014 14.96 15.26 14.87 15.19 48,581 +0.27(+1.81%)
Mar 11, 2014 14.99 15.26 14.55 14.92 239,986 -0.07(-0.47%)
Mar 10, 2014 14.20 15.00 13.79 14.99 65,887 +0.75(+5.27%)
Mar 07, 2014 15.23 15.52 14.15 14.24 213,630 -0.96(-6.32%)
Mar 06, 2014 14.96 15.24 14.48 15.20 84,227 +0.28(+1.88%)
Mar 05, 2014 14.06 15.00 13.63 14.92 205,942 +0.82(+5.82%)
Mar 04, 2014 13.40 14.10 13.30 14.10 231,552 +0.70(+5.22%)
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.