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, 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%)
Sep 01, 2016 16.68 17.04 16.17 16.33 102,699 -0.38(-2.27%)
Aug 31, 2016 16.73 17.06 16.27 16.71 135,047 -0.07(-0.42%)
Aug 30, 2016 16.79 17.16 16.74 16.78 165,232 -0.07(-0.42%)
Aug 29, 2016 17.00 17.50 16.75 16.85 106,628 -0.16(-0.94%)
Aug 26, 2016 17.12 17.19 16.68 17.01 111,364 +0.02(+0.12%)
Aug 25, 2016 16.96 18.03 16.70 16.99 265,578 +0.09(+0.53%)
Aug 24, 2016 17.27 17.49 16.73 16.90 150,215 -0.48(-2.76%)
Aug 23, 2016 17.46 17.89 17.28 17.38 146,444 +0.00(+0.00%)
Aug 22, 2016 17.48 17.69 17.11 17.38 93,749 -0.22(-1.25%)
Aug 19, 2016 17.80 17.99 17.48 17.60 113,674 -0.21(-1.18%)
Aug 18, 2016 17.77 17.93 17.10 17.81 127,674 -0.08(-0.45%)
Aug 17, 2016 17.90 18.05 17.70 17.89 136,709 +0.02(+0.11%)
Aug 16, 2016 17.90 17.93 17.46 17.87 84,144 -0.13(-0.72%)
Aug 15, 2016 18.10 18.10 17.52 18.00 142,817 -0.12(-0.66%)
Aug 12, 2016 17.88 18.20 17.71 18.12 102,881 +0.16(+0.89%)
Aug 11, 2016 18.16 18.16 17.73 17.96 104,024 -0.15(-0.83%)
Aug 10, 2016 18.06 18.43 17.94 18.11 89,050 -0.03(-0.17%)
Aug 09, 2016 19.11 19.38 17.95 18.14 318,674 -1.09(-5.67%)
Aug 08, 2016 18.99 19.87 18.82 19.23 324,675 +0.29(+1.53%)
Aug 05, 2016 18.30 19.00 18.22 18.94 240,227 +0.66(+3.61%)
Aug 04, 2016 18.00 18.43 17.84 18.28 159,769 +0.29(+1.61%)
Aug 03, 2016 17.74 18.00 17.64 17.99 62,800 +0.40(+2.27%)
Aug 02, 2016 18.00 18.00 17.49 17.59 93,424 -0.40(-2.22%)
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.