Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easy Jet Plc ADR (OP: ESYJY )

6.250 -0.110 (-1.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 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 29, 2020 8.830 8.830 8.260 8.280 26,500 -1.00(-10.78%)
May 28, 2020 9.200 9.480 9.080 9.280 39,020 +0.34(+3.80%)
May 27, 2020 9.060 9.120 8.600 8.940 69,653 +0.36(+4.20%)
May 26, 2020 8.080 8.630 8.080 8.580 146,783 +1.61(+23.10%)
May 22, 2020 6.960 7.020 6.940 6.970 7,800 -0.07(-0.99%)
May 21, 2020 7.000 7.300 6.950 7.040 43,718 +0.12(+1.73%)
May 20, 2020 6.900 6.970 6.760 6.920 6,224 +0.12(+1.76%)
May 19, 2020 6.615 6.960 6.610 6.800 6,650 -0.01(-0.15%)
May 18, 2020 6.780 7.000 6.520 6.810 16,017 +0.83(+13.88%)
May 15, 2020 6.330 6.330 5.980 5.980 3,100 -0.17(-2.76%)
May 14, 2020 5.713 6.150 5.670 6.150 15,743 +0.09(+1.49%)
May 13, 2020 6.180 6.180 6.030 6.060 7,525 -0.33(-5.16%)
May 12, 2020 6.240 6.520 6.210 6.390 1,263 +0.17(+2.73%)
May 11, 2020 6.320 6.550 6.010 6.220 8,682 -0.38(-5.76%)
May 08, 2020 6.590 6.950 6.550 6.600 13,700 +0.06(+0.92%)
May 07, 2020 6.540 6.760 6.540 6.540 10,173 +0.18(+2.83%)
May 06, 2020 6.460 6.490 6.360 6.360 3,569 -0.55(-7.96%)
May 05, 2020 6.870 6.910 6.590 6.910 4,630 +0.36(+5.50%)
May 04, 2020 6.650 6.800 6.470 6.550 13,410 -0.60(-8.39%)
May 01, 2020 7.210 7.610 7.150 7.150 9,200 -0.58(-7.56%)
Apr 30, 2020 7.700 7.900 7.520 7.735 12,968 -0.42(-5.21%)
Apr 29, 2020 7.430 8.250 7.430 8.160 26,258 +0.93(+12.86%)
Apr 28, 2020 7.490 7.490 7.200 7.230 2,414 -0.25(-3.31%)
Apr 27, 2020 7.315 7.590 7.240 7.478 10,057 +0.04(+0.50%)
Apr 24, 2020 7.250 7.440 7.010 7.440 3,800 +0.04(+0.47%)
Apr 23, 2020 7.420 7.450 7.380 7.405 1,355 +0.20(+2.85%)
Apr 22, 2020 7.580 7.580 7.200 7.200 3,781 -0.30(-4.00%)
Apr 21, 2020 7.655 7.655 7.500 7.500 37,611 -0.36(-4.58%)
Apr 20, 2020 7.920 7.970 7.650 7.860 6,455 -0.30(-3.68%)
Apr 17, 2020 8.250 8.250 7.890 8.160 13,200 +0.42(+5.43%)
Apr 16, 2020 7.870 7.870 7.400 7.740 4,090 +0.33(+4.45%)
Apr 15, 2020 7.630 7.940 7.410 7.410 8,332 -0.93(-11.15%)
Apr 14, 2020 8.590 8.830 8.340 8.340 4,341 -0.15(-1.77%)
Apr 13, 2020 8.570 9.102 8.490 8.490 7,981 -0.20(-2.30%)
Apr 09, 2020 8.300 8.720 8.100 8.690 9,900 +0.39(+4.70%)
Apr 08, 2020 8.300 8.300 7.810 8.300 8,984 +0.29(+3.69%)
Apr 07, 2020 8.360 8.360 7.800 8.005 12,735 +1.06(+15.30%)
Apr 06, 2020 6.838 7.060 6.480 6.942 9,305 +1.18(+20.53%)
Apr 03, 2020 6.135 6.250 5.760 5.760 4,200 -0.49(-7.84%)
Apr 02, 2020 6.300 6.300 6.040 6.250 6,282 -0.42(-6.30%)
Apr 01, 2020 6.910 6.910 6.605 6.670 9,715 -0.21(-3.04%)
Mar 31, 2020 7.460 7.460 6.850 6.879 20,046 -0.27(-3.79%)
Mar 30, 2020 7.090 7.210 6.670 7.150 19,649 -0.22(-2.99%)
Mar 27, 2020 7.680 7.740 7.160 7.370 7,400 -1.06(-12.57%)
Mar 26, 2020 7.900 8.480 7.900 8.430 11,656 +0.53(+6.71%)
Mar 25, 2020 7.480 8.160 7.480 7.900 17,657 +0.87(+12.38%)
Mar 24, 2020 6.640 7.030 6.540 7.030 11,345 +1.01(+16.78%)
Mar 23, 2020 6.380 6.540 6.000 6.020 4,145 -0.59(-8.93%)
Mar 20, 2020 7.003 7.340 6.610 6.610 10,400 +0.56(+9.26%)
Mar 19, 2020 5.000 6.390 5.000 6.050 7,184 +0.27(+4.67%)
Mar 18, 2020 6.480 6.480 5.480 5.780 6,805 -1.92(-24.94%)
Mar 17, 2020 7.290 7.700 6.790 7.700 5,922 -0.05(-0.65%)
Mar 16, 2020 8.430 9.030 7.500 7.750 21,374 -2.71(-25.91%)
Mar 13, 2020 10.54 10.54 9.630 10.46 7,900 +0.20(+1.95%)
Mar 12, 2020 11.16 11.16 10.08 10.26 12,050 -1.37(-11.78%)
Mar 11, 2020 12.89 12.89 11.63 11.63 1,898 -2.06(-15.05%)
Mar 10, 2020 14.18 14.18 13.17 13.69 3,819 +1.05(+8.31%)
Mar 09, 2020 13.01 13.25 12.62 12.64 5,666 -0.66(-4.96%)
Mar 06, 2020 12.82 13.30 12.75 13.30 1,900 +0.49(+3.83%)
Mar 05, 2020 13.54 13.54 12.81 12.81 1,175 -1.34(-9.47%)
Mar 04, 2020 13.87 14.15 13.87 14.15 1,609 +0.39(+2.83%)
Mar 03, 2020 14.61 14.61 13.67 13.76 21,124 +0.38(+2.84%)
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.