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

Easy Jet Plc ADR (OP: ESYJY )

6.050 -0.141 (-2.28%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 6, 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 (%)
Mar 31, 2023 6.430 6.430 6.375 6.375 599 +0.17(+2.66%)
Mar 30, 2023 6.170 6.210 6.151 6.210 3,784 +0.22(+3.66%)
Mar 29, 2023 5.950 5.991 5.950 5.991 355 +0.15(+2.58%)
Mar 28, 2023 5.840 5.840 5.840 5.840 3,048 +0.06(+1.00%)
Mar 27, 2023 5.860 5.860 5.770 5.782 1,298 +0.08(+1.44%)
Mar 24, 2023 5.780 5.780 5.655 5.700 2,750 -0.18(-3.06%)
Mar 23, 2023 5.900 5.900 5.810 5.880 1,015 -0.12(-2.00%)
Mar 22, 2023 5.940 6.000 5.940 6.000 6,739 +0.14(+2.39%)
Mar 21, 2023 5.920 5.920 5.830 5.860 10,187 -0.02(-0.34%)
Mar 20, 2023 5.660 5.880 5.660 5.880 12,455 +0.28(+5.00%)
Mar 17, 2023 5.600 5.600 5.600 5.600 534 -0.28(-4.76%)
Mar 16, 2023 5.970 5.970 5.750 5.880 749 +0.23(+4.07%)
Mar 15, 2023 5.710 5.710 5.610 5.650 1,529 -0.49(-7.98%)
Mar 14, 2023 6.090 6.140 6.090 6.140 2,849 +0.29(+4.96%)
Mar 13, 2023 5.795 5.900 5.795 5.850 4,148 -0.09(-1.53%)
Mar 10, 2023 6.070 6.070 5.941 5.941 655 -0.13(-2.12%)
Mar 09, 2023 6.070 6.070 6.070 6.070 252 -0.02(-0.33%)
Mar 08, 2023 6.090 6.090 6.090 6.090 1,401 -0.16(-2.54%)
Mar 07, 2023 6.230 6.249 6.190 6.249 388 +0.02(+0.30%)
Mar 06, 2023 6.120 6.230 6.120 6.230 6,083 +0.13(+2.13%)
Mar 03, 2023 6.000 6.100 6.000 6.100 7,772 +0.33(+5.81%)
Mar 02, 2023 5.710 5.765 5.710 5.765 1,315 -0.19(-3.11%)
Mar 01, 2023 5.950 5.950 5.950 5.950 479 +0.17(+2.94%)
Feb 28, 2023 5.850 5.875 5.780 5.780 14,105 -0.33(-5.40%)
Feb 27, 2023 5.840 6.110 5.840 6.110 576 +0.41(+7.19%)
Feb 24, 2023 5.700 5.700 5.700 5.700 138 -0.00(-0.09%)
Feb 22, 2023 5.705 30 -0.10(-1.81%)
Feb 21, 2023 5.790 5.950 5.790 5.810 1,359 -0.29(-4.68%)
Feb 17, 2023 6.030 6.095 6.030 6.095 399 +0.09(+1.58%)
Feb 16, 2023 6.000 6.000 6.000 6.000 651 +0.00(+0.00%)
Feb 15, 2023 5.900 6.000 5.900 6.000 1,043 +0.03(+0.50%)
Feb 14, 2023 6.030 6.150 5.970 5.970 4,240 +0.28(+4.89%)
Feb 13, 2023 5.838 5.838 5.691 5.691 560 +0.12(+2.11%)
Feb 10, 2023 5.570 5.585 5.550 5.574 4,105 -0.24(-4.14%)
Feb 09, 2023 5.850 5.850 5.790 5.815 1,444 -0.08(-1.36%)
Feb 06, 2023 5.895 52 -0.12(-2.00%)
Feb 03, 2023 6.160 6.160 6.015 6.015 678 -0.04(-0.59%)
Feb 02, 2023 6.050 6.070 6.030 6.051 5,683 +0.08(+1.36%)
Feb 01, 2023 6.000 6.010 5.900 5.970 3,395 -0.04(-0.67%)
Jan 31, 2023 5.990 6.100 5.990 6.010 6,774 -0.16(-2.59%)
Jan 30, 2023 6.130 6.350 6.110 6.170 6,609 -0.08(-1.28%)
Jan 27, 2023 6.240 6.250 6.230 6.250 3,864 -0.10(-1.57%)
Jan 26, 2023 6.385 6.450 6.311 6.350 7,624 +0.01(+0.16%)
Jan 25, 2023 6.340 6.410 6.310 6.340 15,103 +0.61(+10.65%)
Jan 24, 2023 5.660 5.795 5.660 5.730 2,898 +0.20(+3.62%)
Jan 23, 2023 5.590 5.600 5.520 5.530 1,327 -0.06(-1.07%)
Jan 20, 2023 5.560 5.590 5.560 5.590 1,447 +0.21(+3.90%)
Jan 18, 2023 5.380 124 -0.04(-0.74%)
Jan 17, 2023 5.280 5.420 5.280 5.420 5,389 +0.18(+3.44%)
Jan 13, 2023 5.250 5.300 5.240 5.240 19,301 +0.17(+3.35%)
Jan 12, 2023 5.050 5.070 5.020 5.070 1,230 +0.30(+6.29%)
Jan 11, 2023 4.720 4.770 4.720 4.770 4,155 -0.01(-0.21%)
Jan 10, 2023 4.780 4.780 4.780 4.780 1,119 +0.08(+1.69%)
Jan 09, 2023 4.820 4.820 4.701 4.701 3,495 +0.20(+4.46%)
Jan 06, 2023 4.450 4.500 4.450 4.500 3,515 +0.04(+0.90%)
Jan 05, 2023 4.410 4.500 4.410 4.460 3,341 +0.21(+4.94%)
Jan 04, 2023 4.200 4.390 4.200 4.250 9,009 +0.35(+9.09%)
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.