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, 2014 18.75 18.75 18.10 18.46 480,881 -0.03(-0.16%)
Oct 30, 2014 18.47 18.84 18.24 18.49 441,308 +0.29(+1.59%)
Oct 29, 2014 17.77 18.35 17.77 18.20 127,888 +0.43(+2.42%)
Oct 28, 2014 16.99 17.83 16.92 17.77 155,856 +0.87(+5.15%)
Oct 27, 2014 16.67 16.92 16.72 16.90 65,969 +0.18(+1.08%)
Oct 24, 2014 17.18 17.28 16.60 16.72 59,389 -0.41(-2.39%)
Oct 23, 2014 17.02 17.55 16.99 17.13 137,964 +0.21(+1.24%)
Oct 22, 2014 17.05 17.23 16.83 16.92 92,788 -0.15(-0.88%)
Oct 21, 2014 16.30 17.14 16.30 17.07 102,340 +0.88(+5.44%)
Oct 20, 2014 15.52 15.75 15.52 16.19 172,166 +0.47(+2.99%)
Oct 17, 2014 17.28 17.38 15.67 15.72 105,106 -1.45(-8.44%)
Oct 16, 2014 16.98 17.28 16.29 17.17 296,230 -0.09(-0.52%)
Oct 15, 2014 16.62 17.28 16.36 17.26 300,848 +0.58(+3.48%)
Oct 14, 2014 16.02 16.71 16.02 16.68 248,598 +0.74(+4.64%)
Oct 13, 2014 15.44 16.02 15.32 15.94 283,117 +0.44(+2.84%)
Oct 10, 2014 15.30 16.00 15.30 15.50 288,264 +0.09(+0.58%)
Oct 09, 2014 15.20 15.54 15.10 15.41 562,259 +0.18(+1.18%)
Oct 08, 2014 14.99 15.36 14.87 15.23 245,206 +0.15(+0.99%)
Oct 07, 2014 14.61 15.17 14.53 15.08 264,754 +0.42(+2.86%)
Oct 06, 2014 14.68 14.75 14.51 14.66 40,169 +0.06(+0.41%)
Oct 03, 2014 14.51 14.82 14.25 14.60 59,111 +0.25(+1.74%)
Oct 02, 2014 14.32 14.38 14.01 14.35 69,576 +0.08(+0.56%)
Oct 01, 2014 14.64 14.81 14.21 14.27 109,476 -0.34(-2.33%)
Sep 30, 2014 15.18 15.25 14.59 14.61 76,365 -0.63(-4.13%)
Sep 29, 2014 14.89 15.42 14.81 15.24 106,464 +0.18(+1.20%)
Sep 26, 2014 14.64 15.14 14.62 15.06 75,777 +0.43(+2.94%)
Sep 25, 2014 15.01 15.07 14.47 14.63 82,616 -0.34(-2.27%)
Sep 24, 2014 15.00 15.08 14.75 14.97 60,158 +0.01(+0.07%)
Sep 23, 2014 15.69 15.76 14.78 14.96 173,726 -0.72(-4.59%)
Sep 22, 2014 15.51 15.87 15.32 15.68 199,327 +0.17(+1.10%)
Sep 19, 2014 16.25 16.25 15.33 15.51 97,517 -0.57(-3.54%)
Sep 18, 2014 15.42 16.25 15.41 16.08 91,454 +0.76(+4.96%)
Sep 17, 2014 15.15 15.39 15.15 15.32 71,181 +0.20(+1.32%)
Sep 16, 2014 15.18 15.38 14.98 15.12 54,734 -0.15(-0.98%)
Sep 15, 2014 15.49 15.49 14.76 15.27 73,614 -0.27(-1.74%)
Sep 12, 2014 16.01 16.15 15.26 15.54 61,211 -0.45(-2.81%)
Sep 11, 2014 15.96 16.24 15.86 15.99 72,627 -0.08(-0.50%)
Sep 10, 2014 15.80 16.21 15.66 16.07 70,834 +0.27(+1.71%)
Sep 09, 2014 16.31 16.36 15.75 15.80 193,314 -0.57(-3.48%)
Sep 08, 2014 16.46 16.60 16.14 16.37 64,522 -0.15(-0.91%)
Sep 05, 2014 16.24 16.65 16.12 16.52 72,100 +0.17(+1.04%)
Sep 04, 2014 16.41 16.48 16.20 16.35 85,625 -0.06(-0.37%)
Sep 03, 2014 16.52 16.58 16.29 16.41 92,520 -0.11(-0.67%)
Sep 02, 2014 16.37 16.58 16.35 16.52 75,718 +0.27(+1.66%)
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%)
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.