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 (%)
Jun 28, 2019 1.360 1.670 1.260 1.350 10,808,100 -0.01(-0.74%)
Jun 27, 2019 1.670 1.670 1.330 1.360 5,549,768 -0.33(-19.53%)
Jun 26, 2019 2.160 2.180 1.670 1.690 4,606,513 -0.49(-22.48%)
Jun 25, 2019 2.360 2.390 2.170 2.180 1,758,832 -0.20(-8.40%)
Jun 24, 2019 2.360 2.450 2.260 2.380 1,472,871 +0.00(+0.00%)
Jun 21, 2019 2.470 2.500 2.180 2.380 2,863,600 -0.12(-4.80%)
Jun 20, 2019 2.690 2.750 2.460 2.500 1,897,014 -0.19(-7.06%)
Jun 19, 2019 3.000 3.000 2.570 2.690 2,879,066 -0.08(-2.89%)
Jun 18, 2019 2.690 2.970 2.690 2.770 1,503,050 +0.12(+4.53%)
Jun 17, 2019 2.750 2.750 2.630 2.650 1,371,558 -0.10(-3.64%)
Jun 14, 2019 2.740 2.820 2.600 2.750 2,390,300 +0.01(+0.36%)
Jun 13, 2019 2.860 2.863 2.710 2.740 2,309,732 -0.10(-3.52%)
Jun 12, 2019 2.800 2.950 2.690 2.840 2,902,939 +0.07(+2.53%)
Jun 11, 2019 3.150 3.150 2.605 2.770 4,903,891 -0.38(-12.06%)
Jun 10, 2019 3.740 3.805 3.120 3.150 3,399,490 -0.15(-4.55%)
Jun 07, 2019 4.040 4.390 3.240 3.300 4,617,900 -0.41(-11.05%)
Jun 06, 2019 3.600 5.490 2.820 3.710 6,840,452 -3.59(-49.18%)
Jun 05, 2019 7.620 7.630 7.230 7.300 419,178 -0.31(-4.07%)
Jun 04, 2019 7.720 7.800 7.470 7.610 322,306 -0.05(-0.65%)
Jun 03, 2019 7.730 7.770 7.480 7.660 263,251 -0.07(-0.91%)
May 31, 2019 7.560 7.810 7.560 7.730 246,000 +0.03(+0.39%)
May 30, 2019 7.710 7.870 7.605 7.700 209,344 -0.01(-0.13%)
May 29, 2019 7.620 7.770 7.590 7.710 213,322 -0.01(-0.13%)
May 28, 2019 7.940 7.940 7.630 7.720 226,381 -0.05(-0.64%)
May 24, 2019 7.500 7.835 7.500 7.770 241,900 +0.33(+4.44%)
May 23, 2019 7.800 7.800 7.340 7.440 325,905 -0.48(-6.06%)
May 22, 2019 7.930 8.040 7.890 7.920 151,387 -0.04(-0.50%)
May 21, 2019 8.060 8.230 7.930 7.960 324,097 -0.08(-1.00%)
May 20, 2019 7.980 8.100 7.940 8.040 134,670 -0.02(-0.25%)
May 17, 2019 7.990 8.158 7.875 8.060 321,700 -0.04(-0.49%)
May 16, 2019 8.080 8.300 8.000 8.100 209,254 +0.04(+0.50%)
May 15, 2019 7.910 8.130 7.680 8.060 325,682 +0.09(+1.13%)
May 14, 2019 7.800 8.090 7.770 7.970 201,928 +0.23(+2.97%)
May 13, 2019 8.150 8.200 7.670 7.740 340,138 -0.62(-7.42%)
May 10, 2019 8.350 8.460 8.240 8.360 163,300 -0.01(-0.12%)
May 09, 2019 8.090 8.410 8.010 8.370 160,547 +0.17(+2.07%)
May 08, 2019 8.240 8.440 8.060 8.200 392,682 +0.00(+0.00%)
May 07, 2019 8.380 8.460 8.150 8.200 175,403 -0.31(-3.64%)
May 06, 2019 8.400 8.550 8.330 8.510 129,363 -0.07(-0.82%)
May 03, 2019 8.630 8.810 8.440 8.580 241,700 -0.01(-0.12%)
May 02, 2019 8.500 8.620 8.420 8.590 129,365 +0.08(+0.94%)
May 01, 2019 8.740 8.805 8.470 8.510 321,628 -0.17(-1.96%)
Apr 30, 2019 8.610 8.740 8.490 8.680 228,606 +0.04(+0.46%)
Apr 29, 2019 8.770 8.910 8.540 8.640 275,282 -0.12(-1.37%)
Apr 26, 2019 8.700 9.040 8.600 8.760 291,700 +0.09(+1.04%)
Apr 25, 2019 8.540 8.780 8.540 8.670 215,076 +0.11(+1.29%)
Apr 24, 2019 8.700 8.910 8.500 8.560 471,633 -0.11(-1.27%)
Apr 23, 2019 8.000 8.700 7.920 8.670 554,036 +0.67(+8.38%)
Apr 22, 2019 8.230 8.230 7.850 8.000 484,490 -0.23(-2.79%)
Apr 18, 2019 8.250 8.340 8.220 8.230 202,500 -0.07(-0.84%)
Apr 17, 2019 8.460 8.460 8.210 8.300 255,061 -0.09(-1.07%)
Apr 16, 2019 8.610 8.650 8.365 8.390 371,812 -0.20(-2.33%)
Apr 15, 2019 8.690 8.715 8.290 8.590 557,004 -0.10(-1.15%)
Apr 12, 2019 8.810 8.820 8.610 8.690 267,600 -0.04(-0.46%)
Apr 11, 2019 8.740 8.865 8.575 8.730 513,932 +0.02(+0.23%)
Apr 10, 2019 8.750 8.805 8.550 8.710 315,523 +0.03(+0.35%)
Apr 09, 2019 8.800 8.830 8.620 8.680 281,886 -0.14(-1.59%)
Apr 08, 2019 8.860 8.890 8.760 8.820 179,293 -0.03(-0.34%)
Apr 05, 2019 8.760 8.950 8.730 8.850 250,600 +0.06(+0.68%)
Apr 04, 2019 8.900 9.080 8.740 8.790 239,574 -0.11(-1.24%)
Apr 03, 2019 8.950 9.125 8.885 8.900 352,684 +0.04(+0.45%)
Apr 02, 2019 8.980 9.180 8.500 8.860 1,443,391 -0.11(-1.23%)
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.