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 (%)
May 31, 2016 14.94 15.70 14.56 14.70 478,539 -0.20(-1.34%)
May 27, 2016 14.21 14.90 14.90 14.90 162,000 +0.75(+5.30%)
May 26, 2016 13.99 14.25 13.86 14.15 194,367 +0.18(+1.29%)
May 25, 2016 13.92 14.20 13.68 13.97 113,734 +0.05(+0.36%)
May 24, 2016 13.50 14.16 13.36 13.92 236,693 +0.50(+3.73%)
May 23, 2016 13.76 13.93 13.37 13.42 162,939 -0.35(-2.54%)
May 20, 2016 13.57 13.89 13.44 13.77 252,926 +0.33(+2.46%)
May 19, 2016 13.61 13.70 12.85 13.44 169,597 -0.27(-1.97%)
May 18, 2016 14.09 14.11 13.51 13.71 205,487 -0.40(-2.83%)
May 17, 2016 14.51 14.51 13.80 14.11 222,735 -0.39(-2.69%)
May 16, 2016 14.41 14.53 13.85 14.50 157,070 +0.12(+0.83%)
May 13, 2016 15.14 15.22 14.09 14.38 227,350 -0.92(-6.01%)
May 12, 2016 14.70 15.89 14.17 15.30 450,657 +0.68(+4.65%)
May 11, 2016 14.59 14.72 14.12 14.62 190,058 +0.00(+0.00%)
May 10, 2016 13.41 14.97 13.29 14.62 445,795 +1.26(+9.43%)
May 09, 2016 13.20 13.65 13.01 13.36 233,286 +0.17(+1.29%)
May 06, 2016 12.84 13.37 12.82 13.19 125,127 +0.23(+1.77%)
May 05, 2016 13.26 13.32 12.90 12.96 126,966 -0.17(-1.29%)
May 04, 2016 13.26 13.41 12.80 13.13 143,203 +0.02(+0.15%)
May 03, 2016 13.41 13.55 13.00 13.11 127,897 -0.44(-3.25%)
May 02, 2016 13.43 13.56 12.96 13.55 131,517 +0.17(+1.27%)
Apr 29, 2016 13.22 13.38 12.60 13.38 158,961 +0.36(+2.76%)
Apr 28, 2016 13.03 13.41 12.90 13.02 98,067 +0.02(+0.15%)
Apr 27, 2016 12.90 13.12 12.71 13.00 114,012 +0.04(+0.31%)
Apr 26, 2016 12.60 12.97 12.55 12.96 222,071 +0.41(+3.27%)
Apr 25, 2016 12.74 13.02 12.29 12.55 117,927 -0.27(-2.11%)
Apr 22, 2016 12.79 13.06 12.70 12.82 152,304 +0.09(+0.71%)
Apr 21, 2016 12.31 12.90 12.26 12.73 200,419 +0.44(+3.58%)
Apr 20, 2016 11.43 12.49 11.43 12.29 189,366 +0.68(+5.86%)
Apr 19, 2016 11.33 11.98 11.32 11.61 212,914 +0.29(+2.56%)
Apr 18, 2016 11.17 11.50 11.04 11.32 153,960 +0.13(+1.16%)
Apr 15, 2016 11.13 11.60 11.06 11.19 199,406 +0.02(+0.18%)
Apr 14, 2016 11.60 11.73 11.13 11.17 166,955 -0.50(-4.28%)
Apr 13, 2016 11.31 11.79 11.31 11.67 167,089 +0.39(+3.46%)
Apr 12, 2016 11.25 11.39 10.88 11.28 130,324 +0.14(+1.26%)
Apr 11, 2016 11.01 11.24 10.92 11.14 146,062 +0.17(+1.55%)
Apr 08, 2016 10.59 11.14 10.48 10.97 199,707 +0.52(+4.98%)
Apr 07, 2016 10.69 10.92 10.36 10.45 98,636 -0.27(-2.52%)
Apr 06, 2016 10.99 11.06 10.60 10.72 196,603 -0.18(-1.65%)
Apr 05, 2016 11.00 11.23 10.82 10.90 162,454 -0.21(-1.89%)
Apr 04, 2016 11.52 11.54 11.11 11.11 165,220 -0.30(-2.63%)
Apr 01, 2016 11.30 11.45 11.22 11.41 275,440 -0.10(-0.87%)
Mar 31, 2016 11.30 11.66 11.30 11.51 381,970 +0.17(+1.50%)
Mar 30, 2016 11.68 11.88 11.34 11.34 195,029 -0.16(-1.39%)
Mar 29, 2016 11.24 11.64 10.89 11.50 252,649 +0.19(+1.68%)
Mar 28, 2016 11.11 11.40 10.89 11.31 398,236 +0.23(+2.08%)
Mar 24, 2016 10.50 11.08 11.08 11.08 433,700 +0.58(+5.52%)
Mar 23, 2016 11.59 11.68 10.50 10.50 411,451 -1.10(-9.48%)
Mar 22, 2016 12.01 12.12 11.52 11.60 291,672 -0.51(-4.21%)
Mar 21, 2016 11.97 13.80 11.60 12.11 898,694 +0.58(+5.03%)
Mar 18, 2016 11.81 12.47 11.12 11.53 748,566 -0.31(-2.62%)
Mar 17, 2016 9.950 12.47 9.830 11.84 1,021,084 +2.02(+20.57%)
Mar 16, 2016 9.380 10.13 9.380 9.820 683,716 +0.28(+2.94%)
Mar 15, 2016 9.520 9.560 9.200 9.540 247,898 -0.01(-0.10%)
Mar 14, 2016 9.400 9.740 9.320 9.550 235,378 +0.07(+0.74%)
Mar 11, 2016 9.260 9.790 9.219 9.480 355,970 +0.17(+1.83%)
Mar 10, 2016 9.550 9.610 9.050 9.310 352,923 -0.21(-2.21%)
Mar 09, 2016 9.140 9.580 9.090 9.520 780,173 +0.38(+4.16%)
Mar 08, 2016 9.050 9.320 8.930 9.140 444,922 -0.14(-1.51%)
Mar 07, 2016 8.790 9.490 8.774 9.280 517,226 +0.40(+4.50%)
Mar 04, 2016 7.910 8.980 7.820 8.880 716,585 +0.98(+12.41%)
Mar 03, 2016 7.660 8.050 7.623 7.900 326,263 +0.26(+3.40%)
Mar 02, 2016 7.540 7.680 7.260 7.640 305,604 +0.13(+1.73%)
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.