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 (%)
Apr 30, 2015 17.68 17.82 17.57 17.69 60,048 -0.05(-0.28%)
Apr 29, 2015 17.95 18.10 17.58 17.74 20,347 -0.35(-1.93%)
Apr 28, 2015 18.13 18.30 17.86 18.09 81,199 -0.01(-0.06%)
Apr 27, 2015 18.11 18.81 17.67 18.10 80,122 -0.03(-0.17%)
Apr 24, 2015 17.57 18.25 17.57 18.13 40,672 +0.41(+2.31%)
Apr 23, 2015 17.44 17.85 17.43 17.72 35,972 +0.32(+1.84%)
Apr 22, 2015 17.15 17.50 17.12 17.40 46,495 +0.31(+1.81%)
Apr 21, 2015 17.22 17.50 17.07 17.09 32,909 -0.24(-1.38%)
Apr 20, 2015 18.04 18.04 17.22 17.33 58,246 -0.68(-3.78%)
Apr 17, 2015 18.46 18.57 17.59 18.01 116,877 -0.63(-3.38%)
Apr 16, 2015 17.53 18.77 17.46 18.64 117,547 +1.11(+6.33%)
Apr 15, 2015 17.41 17.54 17.20 17.53 32,569 +0.25(+1.45%)
Apr 14, 2015 17.22 17.50 17.02 17.28 52,202 +0.12(+0.70%)
Apr 13, 2015 17.38 17.43 17.08 17.16 124,055 -0.20(-1.15%)
Apr 10, 2015 17.49 17.50 17.15 17.36 57,035 +0.01(+0.06%)
Apr 09, 2015 17.24 17.45 17.05 17.35 78,736 +0.19(+1.11%)
Apr 08, 2015 17.07 17.23 16.83 17.16 46,578 +0.17(+1.00%)
Apr 07, 2015 17.40 17.46 16.96 16.99 41,467 -0.37(-2.13%)
Apr 06, 2015 17.06 17.45 17.04 17.36 32,366 +0.26(+1.52%)
Apr 02, 2015 17.29 17.10 17.10 17.10 38,500 -0.12(-0.70%)
Apr 01, 2015 17.40 17.40 17.06 17.22 59,593 -0.25(-1.43%)
Mar 31, 2015 17.10 17.57 17.08 17.47 143,392 +0.36(+2.10%)
Mar 30, 2015 16.68 17.25 16.68 17.11 393,892 +0.47(+2.82%)
Mar 27, 2015 16.42 16.69 16.35 16.64 41,729 +0.29(+1.77%)
Mar 26, 2015 16.47 16.53 16.21 16.35 36,772 -0.21(-1.27%)
Mar 25, 2015 17.19 17.19 16.43 16.56 60,587 -0.57(-3.33%)
Mar 24, 2015 17.21 17.35 16.84 17.13 88,082 -0.08(-0.46%)
Mar 23, 2015 16.93 17.28 16.93 17.21 84,874 +0.20(+1.18%)
Mar 20, 2015 16.99 17.16 16.85 17.01 160,861 +0.13(+0.77%)
Mar 19, 2015 16.36 16.90 16.36 16.88 119,580 +0.49(+2.99%)
Mar 18, 2015 16.30 16.50 16.09 16.39 81,990 +0.11(+0.68%)
Mar 17, 2015 16.18 16.43 16.17 16.28 87,754 +0.01(+0.06%)
Mar 16, 2015 16.51 16.51 16.13 16.27 159,820 -0.12(-0.73%)
Mar 13, 2015 16.88 16.88 16.38 16.39 93,066 -0.45(-2.67%)
Mar 12, 2015 17.08 17.12 16.74 16.84 158,033 -0.11(-0.65%)
Mar 11, 2015 17.01 17.02 16.78 16.95 46,043 -0.07(-0.41%)
Mar 10, 2015 16.90 17.11 16.69 17.02 59,339 +0.02(+0.12%)
Mar 09, 2015 16.62 17.09 16.59 17.00 92,497 +0.37(+2.22%)
Mar 06, 2015 16.92 17.16 16.20 16.63 130,532 -0.43(-2.52%)
Mar 05, 2015 17.05 17.29 16.95 17.06 117,774 +0.01(+0.06%)
Mar 04, 2015 16.75 17.08 16.41 17.05 94,360 +0.29(+1.73%)
Mar 03, 2015 16.94 17.09 16.76 16.76 38,281 -0.27(-1.59%)
Mar 02, 2015 16.97 17.25 16.80 17.03 100,340 +0.06(+0.35%)
Feb 27, 2015 17.12 17.28 16.84 16.97 148,000 -0.21(-1.22%)
Feb 26, 2015 16.93 17.48 16.93 17.18 228,136 +0.25(+1.48%)
Feb 25, 2015 16.57 17.07 16.57 16.93 214,048 +0.40(+2.42%)
Feb 24, 2015 16.01 16.57 15.85 16.53 161,550 +0.43(+2.67%)
Feb 23, 2015 15.79 16.17 15.50 16.10 295,382 +0.33(+2.09%)
Feb 20, 2015 17.05 17.14 15.42 15.77 422,845 -1.30(-7.62%)
Feb 19, 2015 17.46 17.75 17.00 17.07 112,478 -0.38(-2.18%)
Feb 18, 2015 18.88 19.01 17.29 17.45 145,678 -1.53(-8.06%)
Feb 17, 2015 19.39 19.54 18.50 18.98 138,268 -0.34(-1.76%)
Feb 13, 2015 19.27 19.32 19.32 19.32 247,000 +0.12(+0.63%)
Feb 12, 2015 19.40 19.60 19.06 19.20 61,927 +0.01(+0.05%)
Feb 11, 2015 19.32 19.46 18.79 19.19 57,326 -0.20(-1.03%)
Feb 10, 2015 19.46 19.46 18.99 19.39 54,759 +0.09(+0.47%)
Feb 09, 2015 20.00 20.08 19.24 19.30 64,078 -0.72(-3.60%)
Feb 06, 2015 20.17 20.53 20.00 20.02 83,010 -0.08(-0.40%)
Feb 05, 2015 20.06 20.25 19.96 20.10 54,949 +0.03(+0.15%)
Feb 04, 2015 18.89 20.08 18.89 20.07 167,343 +1.03(+5.41%)
Feb 03, 2015 18.68 19.30 18.56 19.04 139,663 +0.36(+1.93%)
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.