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 (%)
Aug 29, 2014 16.19 16.25 16.25 16.25 99,200 +0.05(+0.31%)
Aug 28, 2014 16.27 16.33 16.08 16.20 53,487 -0.07(-0.43%)
Aug 27, 2014 16.23 16.47 16.17 16.27 70,732 -0.05(-0.31%)
Aug 26, 2014 16.16 16.50 16.01 16.32 117,116 +0.13(+0.80%)
Aug 25, 2014 16.39 16.45 16.09 16.19 131,759 -0.03(-0.18%)
Aug 22, 2014 15.45 16.30 15.44 16.22 193,472 +0.87(+5.67%)
Aug 21, 2014 15.67 16.00 15.04 15.35 262,386 -0.66(-4.12%)
Aug 20, 2014 15.73 16.14 15.72 16.01 454,632 +0.28(+1.78%)
Aug 19, 2014 15.31 16.16 15.26 15.73 370,751 +0.50(+3.28%)
Aug 18, 2014 15.30 15.40 15.12 15.23 102,591 +0.04(+0.26%)
Aug 15, 2014 15.18 15.19 14.90 15.19 83,850 +0.16(+1.06%)
Aug 14, 2014 14.84 15.12 14.84 15.03 97,862 +0.16(+1.08%)
Aug 13, 2014 14.64 14.91 14.64 14.87 80,797 +0.23(+1.57%)
Aug 12, 2014 14.76 14.90 14.61 14.64 125,627 -0.19(-1.28%)
Aug 11, 2014 14.88 14.96 14.77 14.83 62,942 -0.05(-0.34%)
Aug 08, 2014 14.94 15.03 14.78 14.88 96,252 -0.11(-0.73%)
Aug 07, 2014 15.25 15.25 14.65 14.99 220,240 -0.15(-0.99%)
Aug 06, 2014 14.67 15.18 14.50 15.14 244,515 +0.33(+2.23%)
Aug 05, 2014 14.48 14.94 14.45 14.81 358,347 +0.19(+1.30%)
Aug 04, 2014 13.64 14.78 13.28 14.62 309,986 +0.97(+7.11%)
Aug 01, 2014 14.59 14.59 13.54 13.65 226,683 -1.02(-6.95%)
Jul 31, 2014 14.99 15.04 14.54 14.67 371,964 -0.37(-2.46%)
Jul 30, 2014 15.33 15.39 14.82 15.04 108,733 -0.22(-1.44%)
Jul 29, 2014 15.10 15.36 15.00 15.26 138,170 +0.17(+1.13%)
Jul 28, 2014 15.06 15.21 14.87 15.09 149,438 -0.12(-0.79%)
Jul 25, 2014 14.79 15.26 14.71 15.21 231,090 +0.23(+1.54%)
Jul 24, 2014 15.49 15.49 14.54 14.98 163,418 -0.46(-2.98%)
Jul 23, 2014 15.48 15.57 15.32 15.44 78,805 -0.07(-0.45%)
Jul 22, 2014 15.25 15.55 15.16 15.51 229,909 +0.26(+1.70%)
Jul 21, 2014 15.13 15.28 14.87 15.25 136,618 +0.02(+0.13%)
Jul 18, 2014 14.63 15.50 14.63 15.23 298,161 +0.52(+3.54%)
Jul 17, 2014 14.50 14.97 14.50 14.71 198,009 +0.12(+0.82%)
Jul 16, 2014 14.92 15.00 14.50 14.59 209,687 -0.28(-1.88%)
Jul 15, 2014 14.71 15.10 14.54 14.87 400,760 +0.14(+0.95%)
Jul 14, 2014 14.50 14.93 14.50 14.73 512,580 +0.23(+1.59%)
Jul 11, 2014 14.15 14.56 14.10 14.50 836,437 +0.38(+2.69%)
Jul 10, 2014 14.20 14.25 13.60 14.12 3,331,290 -0.78(-5.23%)
Jul 09, 2014 15.51 15.76 14.79 14.90 210,784 -0.79(-5.04%)
Jul 08, 2014 15.20 16.23 15.01 15.69 489,158 +0.04(+0.26%)
Jul 07, 2014 15.32 15.90 15.17 15.65 430,061 +0.25(+1.62%)
Jul 03, 2014 15.18 15.40 15.40 15.40 108,500 +0.41(+2.74%)
Jul 02, 2014 15.00 15.25 14.90 14.99 122,271 +0.19(+1.28%)
Jul 01, 2014 15.22 16.14 14.59 14.80 202,955 -0.37(-2.44%)
Jun 30, 2014 15.37 15.55 15.06 15.17 241,218 +0.01(+0.07%)
Jun 27, 2014 15.24 15.55 15.01 15.16 1,499,153 -0.14(-0.92%)
Jun 26, 2014 15.49 15.50 15.19 15.30 110,788 -0.24(-1.54%)
Jun 25, 2014 15.40 15.84 15.25 15.54 108,030 +0.02(+0.13%)
Jun 24, 2014 15.54 15.68 15.18 15.52 182,341 -0.14(-0.89%)
Jun 23, 2014 15.92 15.97 15.41 15.66 131,347 -0.25(-1.57%)
Jun 20, 2014 15.91 15.95 15.50 15.91 90,508 +0.11(+0.70%)
Jun 19, 2014 16.14 16.14 15.62 15.80 44,049 -0.18(-1.13%)
Jun 18, 2014 16.36 16.51 15.82 15.98 112,968 -0.36(-2.20%)
Jun 17, 2014 15.94 16.64 15.88 16.34 183,346 +0.39(+2.45%)
Jun 16, 2014 15.62 16.18 15.61 15.95 177,370 +0.24(+1.53%)
Jun 13, 2014 15.77 15.86 15.15 15.71 37,163 -0.05(-0.32%)
Jun 12, 2014 15.80 16.10 15.58 15.76 71,275 -0.25(-1.56%)
Jun 11, 2014 16.00 16.44 16.00 16.01 65,933 -0.05(-0.31%)
Jun 10, 2014 16.08 16.23 15.42 16.06 95,832 +0.04(+0.25%)
Jun 06, 2014 15.98 16.20 15.92 16.02 52,901 +0.04(+0.25%)
Jun 05, 2014 15.96 16.19 15.75 15.98 23,936 +0.07(+0.44%)
Jun 04, 2014 16.00 16.16 15.85 15.91 33,417 -0.26(-1.61%)
Jun 03, 2014 15.90 16.20 15.90 16.17 50,686 +0.17(+1.06%)
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.