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

Easy Jet Plc ADR (OP: ESYJY )

5.860 +0.050 (+0.86%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 28, 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 (%)
Apr 29, 2016 87.49 87.49 87.49 87.49 187 -0.51(-0.57%)
Apr 28, 2016 88.00 88.00 87.71 88.00 1,583 -2.02(-2.25%)
Apr 27, 2016 90.02 90.02 90.02 90.02 296 +5.18(+6.11%)
Apr 26, 2016 85.10 85.45 84.84 84.84 38,429 +1.59(+1.91%)
Apr 25, 2016 83.25 83.25 83.25 83.25 592 +0.25(+0.30%)
Apr 22, 2016 83.95 84.16 83.00 83.00 5,462 -1.75(-2.07%)
Apr 19, 2016 84.75 84.75 84.75 206 +1.85(+2.24%)
Apr 15, 2016 82.90 82.90 82.90 292 -2.91(-3.39%)
Apr 14, 2016 84.39 85.81 84.39 85.81 2,453 -0.15(-0.17%)
Apr 13, 2016 84.11 85.96 84.08 85.96 832 +1.76(+2.09%)
Apr 08, 2016 84.20 84.20 84.20 452 +1.30(+1.57%)
Apr 07, 2016 82.78 82.90 82.78 82.90 821 -3.60(-4.17%)
Apr 05, 2016 86.50 86.50 86.50 197 -1.70(-1.92%)
Mar 30, 2016 88.20 88.20 88.20 228 -2.50(-2.76%)
Mar 29, 2016 87.47 90.70 86.97 90.70 1,419 +2.89(+3.29%)
Mar 28, 2016 85.13 87.81 85.13 87.81 547 +0.65(+0.75%)
Mar 24, 2016 87.16 87.16 87.16 0 -0.77(-0.88%)
Mar 23, 2016 87.93 87.93 87.93 87.93 425 +3.17(+3.74%)
Mar 22, 2016 85.01 85.14 84.76 84.76 12,384 -1.24(-1.44%)
Mar 21, 2016 87.09 88.00 85.87 86.00 14,334 -0.78(-0.90%)
Mar 16, 2016 86.78 86.78 86.78 365 +0.13(+0.15%)
Mar 15, 2016 86.65 86.65 86.65 86.65 487 -1.65(-1.87%)
Mar 07, 2016 88.30 88.30 88.30 65 -2.16(-2.39%)
Mar 04, 2016 88.50 90.46 88.50 90.46 1,155 +4.97(+5.81%)
Mar 03, 2016 86.00 86.00 85.49 85.49 4,614 -0.26(-0.30%)
Mar 02, 2016 85.75 85.75 85.75 85.75 437 -1.15(-1.32%)
Mar 01, 2016 86.90 86.90 86.90 86.90 1,424 +3.49(+4.18%)
Feb 29, 2016 84.71 86.26 83.41 83.41 815 -0.52(-0.62%)
Feb 24, 2016 83.93 83.93 83.93 162 -0.62(-0.73%)
Feb 23, 2016 86.00 86.00 84.55 84.55 898 -5.17(-5.76%)
Feb 22, 2016 89.72 89.72 89.72 89.72 424 +1.12(+1.26%)
Feb 17, 2016 88.60 88.60 88.60 123 +2.60(+3.02%)
Feb 12, 2016 86.00 86.00 86.00 158 -0.49(-0.57%)
Feb 11, 2016 86.00 86.90 85.97 86.49 728 -0.91(-1.04%)
Feb 10, 2016 87.70 87.70 87.39 87.39 370 +0.94(+1.09%)
Feb 09, 2016 87.70 88.00 86.45 86.45 20,649 +0.67(+0.78%)
Feb 08, 2016 88.00 88.00 84.30 85.78 520 -3.55(-3.97%)
Feb 05, 2016 89.33 89.33 89.33 89.33 441 +2.09(+2.39%)
Jan 28, 2016 87.24 87.24 87.24 271 -2.89(-3.21%)
Jan 26, 2016 90.13 90.13 90.13 133 -2.37(-2.56%)
Jan 25, 2016 93.52 93.52 92.50 92.50 1,213 -2.36(-2.48%)
Jan 22, 2016 93.96 94.86 93.96 94.86 521 +2.66(+2.88%)
Jan 21, 2016 93.94 94.50 92.20 92.20 1,413 -1.53(-1.64%)
Jan 20, 2016 91.90 94.84 91.82 93.73 2,125 -0.44(-0.46%)
Jan 19, 2016 92.70 94.17 92.70 94.17 2,021 -0.18(-0.19%)
Jan 15, 2016 94.35 94.35 94.35 0 -1.15(-1.20%)
Jan 14, 2016 95.50 95.50 95.50 95.50 47,443 -3.17(-3.21%)
Jan 13, 2016 100.50 100.50 98.45 98.67 101,917 -2.79(-2.75%)
Jan 12, 2016 100.65 101.80 100.65 101.46 1,376 -1.09(-1.06%)
Jan 11, 2016 100.71 102.55 100.66 102.55 3,204 +0.60(+0.59%)
Jan 08, 2016 100.40 101.95 100.40 101.95 912 +1.24(+1.23%)
Jan 07, 2016 100.71 100.71 100.71 100.71 251 -3.29(-3.16%)
Jan 06, 2016 104.00 104.00 104.00 104.00 6,565 -0.50(-0.48%)
Jan 05, 2016 104.50 104.50 104.50 104.50 593 +0.30(+0.29%)
Jan 04, 2016 104.24 104.24 104.20 104.20 353 -0.30(-0.29%)
Dec 31, 2015 104.50 104.50 104.50 0 +0.00(+0.00%)
Dec 29, 2015 104.50 104.50 104.50 287 +0.50(+0.48%)
Dec 28, 2015 104.00 104.00 104.00 104.00 256 +0.00(+0.00%)
Dec 24, 2015 104.00 104.00 104.00 0 +0.00(+0.00%)
Dec 23, 2015 104.00 104.00 104.00 104.00 548 +0.35(+0.34%)
Dec 22, 2015 103.65 103.65 103.65 103.65 690 -0.35(-0.34%)
Dec 21, 2015 104.00 104.00 104.00 104.00 1,330 +0.00(+0.00%)
Dec 17, 2015 104.00 104.00 104.00 304 +1.02(+0.99%)
Dec 16, 2015 104.00 104.00 102.98 102.98 1,226 -0.02(-0.02%)
Dec 15, 2015 102.29 103.00 102.29 103.00 973 +1.95(+1.93%)
Dec 14, 2015 102.42 102.80 101.05 101.05 721 -1.95(-1.89%)
Dec 10, 2015 103.00 103.00 103.00 232 +2.19(+2.17%)
Dec 09, 2015 104.85 104.85 100.81 100.81 5,059 -3.39(-3.25%)
Dec 08, 2015 102.99 104.20 102.99 104.20 582 -1.01(-0.96%)
Dec 07, 2015 105.00 105.21 105.00 105.21 730 +5.00(+4.99%)
Dec 03, 2015 100.21 100.21 100.21 130 -1.24(-1.22%)
Dec 02, 2015 101.45 101.45 101.45 101.45 466 -0.39(-0.38%)
Dec 01, 2015 101.22 101.84 101.22 101.84 946 +0.69(+0.68%)
Nov 30, 2015 101.63 101.63 101.15 101.15 597 +1.84(+1.85%)
Nov 25, 2015 99.31 99.31 99.31 121 +0.81(+0.82%)
Nov 24, 2015 98.06 98.50 98.06 98.50 587 -5.77(-5.53%)
Nov 20, 2015 104.50 104.50 104.27 104.27 978 -3.46(-3.21%)
Nov 19, 2015 107.73 107.73 107.73 107.73 176 +2.86(+2.73%)
Nov 18, 2015 104.87 104.87 104.87 104.87 321 -1.58(-1.48%)
Nov 17, 2015 107.65 107.65 106.45 106.45 1,731 -4.81(-4.32%)
Nov 16, 2015 111.00 111.26 111.00 111.26 603 -0.59(-0.53%)
Nov 13, 2015 111.85 111.85 111.85 111.85 238 +1.60(+1.45%)
Nov 12, 2015 110.25 110.25 110.25 110.25 554 -2.03(-1.81%)
Nov 11, 2015 110.48 112.28 110.30 112.28 5,156 +1.80(+1.63%)
Nov 10, 2015 109.50 110.48 109.50 110.48 1,396 -0.49(-0.44%)
Nov 09, 2015 110.69 110.97 110.69 110.97 1,482 +0.22(+0.20%)
Nov 06, 2015 111.07 111.10 110.75 110.75 973 +0.18(+0.16%)
Nov 05, 2015 110.57 110.57 110.57 110.57 461 +1.70(+1.56%)
Nov 03, 2015 108.87 108.87 108.87 123 +0.20(+0.18%)
Nov 02, 2015 108.39 108.67 108.39 108.67 284 -0.84(-0.77%)
Oct 29, 2015 109.51 109.51 109.51 127 -1.39(-1.25%)
Oct 28, 2015 112.37 112.37 110.90 110.90 408 -0.65(-0.58%)
Oct 23, 2015 111.55 111.55 111.55 104 +2.50(+2.29%)
Oct 22, 2015 109.05 109.05 109.05 109.05 507 -0.40(-0.37%)
Oct 20, 2015 109.45 109.45 109.45 115 -0.00(-0.00%)
Oct 19, 2015 110.72 110.72 109.45 109.45 388 -0.22(-0.20%)
Oct 15, 2015 109.67 109.67 109.67 60 +1.77(+1.64%)
Oct 14, 2015 107.90 107.90 107.90 107.90 960 +0.20(+0.19%)
Oct 13, 2015 107.70 107.70 107.70 107.70 273 +1.25(+1.17%)
Oct 09, 2015 106.45 106.45 106.45 4 -0.14(-0.13%)
Oct 08, 2015 105.92 106.59 105.92 106.59 420 +1.98(+1.89%)
Oct 07, 2015 104.91 104.91 104.61 104.61 648 -5.27(-4.80%)
Oct 06, 2015 110.25 110.50 109.88 109.88 1,308 -2.29(-2.04%)
Oct 05, 2015 111.00 112.17 111.00 112.17 895 +2.67(+2.44%)
Oct 02, 2015 108.99 109.50 108.93 109.50 646 -0.10(-0.09%)
Oct 01, 2015 109.11 109.60 109.11 109.60 2,595 +2.30(+2.14%)
Sep 30, 2015 107.96 107.96 107.30 107.30 2,206 -0.33(-0.31%)
Sep 29, 2015 107.37 107.63 107.37 107.63 460 -1.91(-1.74%)
Sep 28, 2015 109.54 109.54 109.54 109.54 410 -0.46(-0.42%)
Sep 23, 2015 110.00 110.00 110.00 159 +4.54(+4.30%)
Sep 22, 2015 107.68 107.68 105.46 105.46 1,477 -6.44(-5.76%)
Sep 16, 2015 111.90 111.90 111.90 125 +1.54(+1.40%)
Sep 15, 2015 110.00 110.36 110.00 110.36 3,288 -0.63(-0.57%)
Sep 14, 2015 110.51 110.99 110.51 110.99 1,254 +0.44(+0.40%)
Sep 11, 2015 110.55 110.55 110.55 110.55 408 -0.20(-0.18%)
Sep 10, 2015 110.71 110.75 110.71 110.75 575 -0.03(-0.02%)
Sep 09, 2015 110.78 110.78 110.78 110.78 256 +8.02(+7.80%)
Sep 01, 2015 102.75 102.75 102.75 106 -2.95(-2.79%)
Aug 31, 2015 105.70 105.70 105.70 105.70 283 -0.45(-0.42%)
Aug 28, 2015 105.50 106.15 105.50 106.15 1,876 -1.86(-1.72%)
Aug 27, 2015 108.01 108.01 108.01 108.01 958 -0.14(-0.13%)
Aug 26, 2015 107.33 108.15 103.57 108.15 1,061 +2.15(+2.03%)
Aug 25, 2015 107.75 107.75 106.00 106.00 975 +2.25(+2.17%)
Aug 24, 2015 101.48 105.45 101.44 103.75 689 +0.15(+0.14%)
Aug 21, 2015 103.60 103.81 101.96 103.60 860 -2.14(-2.02%)
Aug 20, 2015 106.02 106.02 105.74 105.74 695 -0.73(-0.68%)
Aug 19, 2015 106.47 106.47 106.47 106.47 7,635 -2.53(-2.33%)
Aug 18, 2015 110.61 110.61 108.83 109.00 4,632 +2.00(+1.87%)
Aug 13, 2015 107.00 107.00 107.00 157 +1.02(+0.96%)
Aug 12, 2015 105.98 105.98 105.98 105.98 193 -2.47(-2.28%)
Aug 05, 2015 108.45 108.45 108.45 120 +5.95(+5.80%)
Jul 31, 2015 102.50 102.50 102.50 133 -4.20(-3.94%)
Jul 28, 2015 106.70 106.70 106.70 40 +3.53(+3.42%)
Jul 27, 2015 103.74 103.74 103.17 103.17 1,351 -6.83(-6.21%)
Jul 23, 2015 110.00 110.00 110.00 74 -1.21(-1.09%)
Jul 22, 2015 110.94 111.21 110.94 111.21 904 +3.60(+3.34%)
Jul 17, 2015 107.61 107.61 107.61 169 -0.17(-0.15%)
Jul 16, 2015 105.94 107.78 105.94 107.78 799 +3.38(+3.24%)
Jul 14, 2015 104.40 104.40 104.40 166 -1.83(-1.72%)
Jul 13, 2015 105.25 106.23 105.25 106.23 319 -0.09(-0.08%)
Jul 10, 2015 103.86 106.32 103.70 106.32 1,762 +6.22(+6.22%)
Jul 09, 2015 101.28 101.28 100.09 100.09 1,340 +1.70(+1.73%)
Jul 08, 2015 98.39 98.39 98.39 98.39 228 -0.61(-0.62%)
Jul 06, 2015 99.00 99.00 99.00 104 +0.15(+0.15%)
Jul 02, 2015 98.85 98.85 98.85 0 -1.15(-1.15%)
Jul 01, 2015 100.00 100.00 100.00 100.00 482 +0.33(+0.33%)
Jun 30, 2015 99.67 99.67 99.67 99.67 296 +2.42(+2.49%)
Jun 29, 2015 97.25 97.25 97.25 97.25 204 -4.10(-4.05%)
Jun 26, 2015 101.35 101.35 101.35 101.35 175 -1.03(-1.01%)
Jun 25, 2015 102.18 102.38 102.18 102.38 419 -0.63(-0.61%)
Jun 23, 2015 103.01 103.01 103.01 117 +3.16(+3.16%)
Jun 22, 2015 101.92 101.92 99.85 99.85 443 -2.15(-2.11%)
Jun 19, 2015 102.00 102.00 102.00 102.00 232 +0.50(+0.49%)
Jun 18, 2015 100.00 101.82 100.00 101.50 794 +1.96(+1.97%)
Jun 17, 2015 99.54 99.54 99.54 99.54 290 +1.00(+1.01%)
Jun 15, 2015 98.54 98.54 98.54 133 -1.75(-1.74%)
Jun 12, 2015 100.29 100.29 100.29 100.29 197 +1.65(+1.67%)
Jun 11, 2015 98.67 98.67 98.64 98.64 711 -2.43(-2.40%)
Jun 10, 2015 98.18 101.07 98.18 101.07 270 +3.32(+3.40%)
Jun 09, 2015 96.61 97.75 96.61 97.75 564 -0.22(-0.22%)
Jun 08, 2015 97.97 97.97 97.97 97.97 118 -0.48(-0.49%)
Jun 04, 2015 98.45 98.45 98.45 249 +0.40(+0.41%)
Jun 03, 2015 99.00 99.00 98.05 98.05 509 -2.28(-2.27%)
May 29, 2015 100.33 100.33 100.33 58 -3.29(-3.18%)
May 27, 2015 103.62 103.62 103.62 118 +4.64(+4.69%)
May 26, 2015 100.99 100.99 98.98 98.98 703 -2.34(-2.31%)
May 22, 2015 101.32 101.32 101.32 0 +0.82(+0.82%)
May 21, 2015 100.50 100.50 100.50 100.50 181 -5.37(-5.07%)
May 19, 2015 105.87 105.87 105.87 151 -1.13(-1.06%)
May 18, 2015 107.00 107.00 107.00 107.00 410 -2.55(-2.33%)
May 15, 2015 109.55 109.55 109.55 109.55 396 +5.31(+5.09%)
May 12, 2015 104.24 104.24 104.24 176 -12.95(-11.05%)
May 11, 2015 116.32 117.19 116.31 117.19 732 +0.11(+0.09%)
May 08, 2015 114.54 117.08 114.54 117.08 931 +9.16(+8.49%)
May 05, 2015 107.92 107.92 107.92 86 -3.61(-3.24%)
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.