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 (%)
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%)
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%)
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.