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 30, 2018 22.06 22.06 22.06 22.06 246 -0.49(-2.17%)
Apr 27, 2018 22.56 22.56 22.55 22.55 597 +0.49(+2.22%)
Apr 26, 2018 21.88 22.06 21.88 22.06 767 -0.33(-1.47%)
Apr 25, 2018 22.15 22.39 22.15 22.39 854 -0.04(-0.18%)
Apr 24, 2018 22.43 22.43 22.43 22.43 212 -0.16(-0.71%)
Apr 23, 2018 23.05 23.05 22.59 22.59 1,996 -0.07(-0.31%)
Apr 20, 2018 22.71 22.71 22.66 22.66 3,834 -0.26(-1.13%)
Apr 19, 2018 22.91 22.92 22.91 22.92 682 -0.13(-0.59%)
Apr 18, 2018 23.00 23.12 22.98 23.05 1,040 -0.43(-1.81%)
Apr 17, 2018 23.55 23.82 23.48 23.48 1,423 +0.10(+0.43%)
Apr 16, 2018 23.55 23.55 23.38 23.38 587 +0.11(+0.47%)
Apr 13, 2018 23.57 23.57 23.26 23.27 3,101 -0.55(-2.33%)
Apr 12, 2018 23.68 23.91 23.65 23.82 2,316 +0.66(+2.87%)
Apr 11, 2018 23.14 23.16 23.14 23.16 1,859 -0.44(-1.86%)
Apr 10, 2018 23.62 23.63 23.54 23.60 2,458 -0.08(-0.34%)
Apr 09, 2018 23.37 23.68 23.25 23.68 7,245 +0.28(+1.20%)
Apr 06, 2018 23.40 23.40 23.40 23.40 595 -0.02(-0.09%)
Apr 05, 2018 23.07 23.42 23.07 23.42 441 +1.20(+5.40%)
Apr 04, 2018 22.19 22.56 22.19 22.22 2,321 -0.73(-3.18%)
Apr 03, 2018 22.49 22.97 22.49 22.95 3,284 +0.15(+0.66%)
Apr 02, 2018 22.80 22.80 22.80 22.80 318 +0.35(+1.56%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.12(+0.53%)
Mar 28, 2018 22.33 22.33 22.33 22.33 4,709 -0.30(-1.31%)
Mar 27, 2018 22.92 22.92 22.60 22.63 1,503 -0.24(-1.05%)
Mar 26, 2018 22.69 22.87 22.48 22.87 3,136 +0.19(+0.82%)
Mar 23, 2018 22.51 22.68 22.51 22.68 906 -0.17(-0.72%)
Mar 22, 2018 22.80 22.85 22.75 22.85 2,229 -0.23(-1.00%)
Mar 21, 2018 23.23 23.34 23.08 23.08 1,770 -0.39(-1.66%)
Mar 20, 2018 23.60 23.60 23.47 23.47 1,088 +0.06(+0.27%)
Mar 19, 2018 23.71 23.71 23.41 23.41 1,672 +0.36(+1.55%)
Mar 16, 2018 23.31 23.40 23.05 23.05 883 +0.44(+1.95%)
Mar 15, 2018 22.98 22.98 22.61 22.61 527 -0.68(-2.92%)
Mar 14, 2018 23.13 23.29 22.74 23.29 3,966 +0.22(+0.95%)
Mar 13, 2018 22.84 23.08 22.84 23.07 5,421 +0.66(+2.92%)
Mar 12, 2018 22.58 22.58 22.41 22.41 1,592 +0.38(+1.75%)
Mar 09, 2018 22.03 22.03 22.03 22.03 732 +0.17(+0.75%)
Mar 08, 2018 21.86 21.86 21.86 21.86 270 -0.46(-2.08%)
Mar 07, 2018 21.89 22.33 21.89 22.33 665 +0.43(+1.96%)
Mar 06, 2018 21.77 21.90 21.66 21.90 682 -0.23(-1.04%)
Mar 05, 2018 21.73 22.34 21.72 22.13 2,536 +0.38(+1.75%)
Mar 02, 2018 22.00 22.01 21.74 21.75 1,480 -0.26(-1.18%)
Mar 01, 2018 22.57 22.57 22.01 22.01 2,258 -1.14(-4.92%)
Feb 28, 2018 23.15 23.15 23.15 23.15 525 -0.52(-2.20%)
Feb 27, 2018 23.16 23.67 23.16 23.67 1,184 +0.17(+0.70%)
Feb 26, 2018 23.34 23.50 23.34 23.50 1,121 +0.00(+0.02%)
Feb 23, 2018 23.50 23.50 23.50 23.50 367 -0.36(-1.51%)
Feb 22, 2018 23.92 23.92 23.70 23.86 1,589 -0.17(-0.71%)
Feb 21, 2018 23.79 24.03 23.79 24.03 947 +0.28(+1.18%)
Feb 20, 2018 23.52 23.75 23.53 23.75 2,816 +0.22(+0.93%)
Feb 16, 2018 23.53 23.53 23.53 0 -0.22(-0.93%)
Feb 15, 2018 23.69 23.75 23.69 23.75 377 +0.59(+2.55%)
Feb 14, 2018 22.98 23.65 22.98 23.16 3,136 +0.31(+1.36%)
Feb 13, 2018 23.21 23.22 22.85 22.85 1,633 +0.40(+1.78%)
Feb 12, 2018 22.48 22.48 22.28 22.45 2,687 +0.49(+2.23%)
Feb 09, 2018 22.52 22.52 21.96 21.96 1,741 -0.77(-3.39%)
Feb 08, 2018 23.54 23.54 23.32 22.73 4,478 -0.78(-3.32%)
Feb 07, 2018 23.07 23.59 23.07 23.51 6,103 +0.01(+0.04%)
Feb 06, 2018 22.32 23.58 22.32 23.50 9,221 +0.77(+3.36%)
Feb 05, 2018 23.50 23.50 22.31 22.73 4,011 -0.78(-3.32%)
Feb 02, 2018 23.69 23.78 23.50 23.52 2,353 -0.37(-1.54%)
Feb 01, 2018 23.76 23.88 23.76 23.88 844 +0.10(+0.43%)
Jan 31, 2018 23.69 23.78 23.50 23.78 13,753 +0.28(+1.19%)
Jan 30, 2018 23.90 23.90 23.50 23.50 2,250 -0.09(-0.40%)
Jan 29, 2018 23.94 23.94 23.46 23.59 5,666 -0.75(-3.07%)
Jan 26, 2018 24.39 24.39 24.18 24.34 2,628 +0.62(+2.61%)
Jan 25, 2018 23.72 23.90 23.68 23.72 4,723 -0.32(-1.33%)
Jan 24, 2018 24.12 24.26 23.92 24.04 2,322 +0.78(+3.35%)
Jan 23, 2018 23.00 23.26 23.00 23.26 12,082 +1.26(+5.73%)
Jan 22, 2018 22.20 22.20 22.00 22.00 1,601 -0.12(-0.54%)
Jan 19, 2018 22.20 22.20 22.12 22.12 1,279 +0.75(+3.51%)
Jan 18, 2018 21.25 21.46 21.25 21.37 3,233 +0.02(+0.09%)
Jan 17, 2018 21.29 21.35 21.29 21.35 3,791 -0.14(-0.65%)
Jan 16, 2018 21.46 21.49 21.33 21.49 13,249 +0.08(+0.37%)
Jan 12, 2018 21.41 21.41 21.41 0 +0.11(+0.52%)
Jan 11, 2018 20.54 21.71 20.49 21.30 444,342 +1.37(+6.87%)
Jan 10, 2018 19.93 19.93 19.93 19.93 841 -0.82(-3.95%)
Jan 09, 2018 20.61 20.75 20.46 20.75 2,797 +0.04(+0.19%)
Jan 08, 2018 20.91 20.91 20.70 20.71 2,797 +0.27(+1.32%)
Jan 05, 2018 20.60 20.86 20.44 20.44 2,233 -0.34(-1.64%)
Jan 04, 2018 20.35 20.84 20.35 20.78 4,821 -0.28(-1.33%)
Jan 03, 2018 21.06 21.06 21.06 21.06 1,043 +0.37(+1.79%)
Jan 02, 2018 20.69 20.69 20.32 20.69 3,637 +1.13(+5.78%)
Dec 29, 2017 19.56 19.56 19.56 0 -0.12(-0.61%)
Dec 27, 2017 19.68 19.68 19.68 41 +0.66(+3.47%)
Dec 26, 2017 19.02 19.02 19.02 19.02 233 -0.24(-1.25%)
Dec 22, 2017 19.26 19.26 19.26 19.26 600 -0.01(-0.05%)
Dec 21, 2017 19.11 19.27 19.11 19.27 946 +0.23(+1.21%)
Dec 20, 2017 19.10 19.10 19.04 19.04 358 +0.27(+1.44%)
Dec 19, 2017 18.77 18.77 18.77 18.77 1,459 +0.01(+0.05%)
Dec 18, 2017 19.00 19.00 18.76 18.76 1,169 -0.24(-1.26%)
Dec 15, 2017 19.02 19.09 19.00 19.00 2,296 -0.14(-0.73%)
Dec 14, 2017 19.27 19.27 19.14 19.14 928 +0.06(+0.31%)
Dec 13, 2017 19.25 19.25 19.08 19.08 1,703 +0.08(+0.42%)
Dec 12, 2017 19.02 19.06 19.00 19.00 2,146 -0.33(-1.71%)
Dec 11, 2017 19.33 19.33 19.33 19.33 133 -0.11(-0.57%)
Dec 08, 2017 19.55 19.55 19.44 19.44 12,753 -0.21(-1.07%)
Dec 07, 2017 19.68 19.76 19.38 19.65 7,288 +0.35(+1.81%)
Dec 06, 2017 19.30 19.30 19.30 19.30 4,088 +0.20(+1.05%)
Dec 05, 2017 19.10 19.10 19.10 19.10 727 -0.40(-2.05%)
Dec 04, 2017 19.55 19.55 19.34 19.50 1,042 +0.24(+1.25%)
Dec 01, 2017 19.45 19.45 19.26 19.26 633 -0.12(-0.62%)
Nov 30, 2017 19.36 19.38 19.36 19.38 679 +0.23(+1.20%)
Nov 29, 2017 19.04 19.15 19.04 19.15 1,694 +0.35(+1.86%)
Nov 28, 2017 19.05 19.05 18.80 18.80 5,254 +0.49(+2.68%)
Nov 22, 2017 18.31 18.31 18.31 29,009 +0.34(+1.89%)
Nov 21, 2017 17.95 18.10 17.81 17.97 5,655 +0.70(+4.05%)
Nov 20, 2017 17.16 17.27 17.16 17.27 2,702 +0.40(+2.37%)
Nov 17, 2017 16.86 17.18 16.86 16.87 3,263 -0.45(-2.60%)
Nov 16, 2017 17.25 17.32 17.25 17.32 5,881 +0.49(+2.91%)
Nov 15, 2017 16.55 16.83 16.44 16.83 5,038 +0.18(+1.08%)
Nov 14, 2017 16.65 16.65 16.65 16.65 286 +0.02(+0.12%)
Nov 13, 2017 16.63 16.63 16.63 16.63 5,053 -0.08(-0.48%)
Nov 10, 2017 16.92 16.92 16.71 16.71 2,869 +0.00(+0.00%)
Nov 09, 2017 16.81 16.81 16.71 16.71 6,285 -0.11(-0.65%)
Nov 08, 2017 16.86 16.86 16.77 16.82 495 -0.26(-1.52%)
Nov 07, 2017 17.08 17.08 17.08 17.08 238 -0.59(-3.34%)
Nov 06, 2017 17.35 17.67 17.35 17.67 5,934 +0.45(+2.61%)
Nov 03, 2017 17.33 17.33 17.22 17.22 309 -0.30(-1.71%)
Nov 02, 2017 17.38 17.52 17.38 17.52 6,186 -0.47(-2.61%)
Nov 01, 2017 17.85 17.99 17.74 17.99 7,625 +0.15(+0.84%)
Oct 31, 2017 17.63 17.84 17.61 17.84 8,768 +0.77(+4.51%)
Oct 30, 2017 17.14 17.22 17.07 17.07 2,657 +0.06(+0.35%)
Oct 27, 2017 17.17 17.17 16.92 17.01 8,931 -0.67(-3.79%)
Oct 26, 2017 17.89 17.89 17.24 17.68 3,535 +0.07(+0.40%)
Oct 25, 2017 17.45 17.61 17.16 17.61 2,022 -0.01(-0.06%)
Oct 24, 2017 17.76 17.76 17.20 17.62 1,520 -51.73(-74.59%)
Oct 23, 2017 69.85 69.85 69.34 69.35 1,597 -0.58(-0.82%)
Oct 20, 2017 69.92 69.92 69.92 69.92 272 +1.13(+1.65%)
Oct 19, 2017 69.23 69.23 68.79 68.79 1,300 -1.21(-1.73%)
Oct 18, 2017 69.99 70.00 69.99 70.00 482 +0.34(+0.49%)
Oct 17, 2017 69.66 69.66 69.66 69.66 271 -0.09(-0.13%)
Oct 16, 2017 69.14 69.75 69.14 69.75 462 -0.51(-0.73%)
Oct 13, 2017 70.27 70.27 70.26 70.26 330 +0.01(+0.01%)
Oct 12, 2017 69.53 70.34 69.53 70.25 1,389 +4.20(+6.36%)
Oct 10, 2017 66.05 66.05 66.05 166 +0.00(+0.00%)
Oct 09, 2017 66.05 66.05 66.05 66.05 1,088 -0.02(-0.03%)
Oct 06, 2017 66.15 66.15 66.07 66.07 651 -1.35(-2.00%)
Oct 05, 2017 67.91 67.91 67.42 67.42 1,233 -1.20(-1.75%)
Oct 03, 2017 68.62 68.62 68.62 68 +0.61(+0.90%)
Oct 02, 2017 67.16 68.51 67.16 68.01 636 +1.34(+2.01%)
Sep 27, 2017 66.67 66.67 66.67 74 +2.06(+3.19%)
Sep 26, 2017 64.50 64.61 64.50 64.61 1,129 -0.42(-0.65%)
Sep 22, 2017 65.03 65.03 65.03 107 -0.65(-0.99%)
Sep 21, 2017 65.94 65.94 65.69 65.69 396 -1.33(-1.98%)
Sep 20, 2017 66.70 67.01 66.70 67.01 304 +0.55(+0.83%)
Sep 19, 2017 66.54 66.54 66.46 66.46 875 +0.16(+0.24%)
Sep 18, 2017 65.48 66.30 65.48 66.30 3,552 -0.39(-0.58%)
Sep 15, 2017 66.00 66.69 65.99 66.69 2,017 +0.99(+1.51%)
Sep 14, 2017 65.70 65.70 65.70 65.70 333 +2.42(+3.82%)
Sep 12, 2017 63.28 63.28 63.28 150 -0.81(-1.26%)
Sep 11, 2017 62.59 64.09 62.59 64.09 3,082 +3.18(+5.22%)
Sep 08, 2017 61.69 61.69 60.91 60.91 460 +0.05(+0.08%)
Sep 07, 2017 61.07 61.08 60.86 60.86 857 -0.16(-0.26%)
Sep 05, 2017 61.02 61.02 61.02 486 -0.90(-1.45%)
Aug 31, 2017 61.92 61.92 61.92 164 -0.17(-0.27%)
Aug 29, 2017 62.09 62.09 62.09 160 -1.10(-1.74%)
Aug 25, 2017 63.19 63.19 63.19 156 +0.73(+1.17%)
Aug 24, 2017 62.81 62.81 62.46 62.46 427 -4.27(-6.40%)
Aug 17, 2017 66.73 66.73 66.73 120 -1.51(-2.21%)
Aug 16, 2017 69.36 69.36 68.24 68.24 608 +2.64(+4.02%)
Aug 14, 2017 65.60 65.60 65.60 241 -1.29(-1.93%)
Aug 09, 2017 66.89 66.89 66.89 32 -0.52(-0.77%)
Aug 08, 2017 66.80 67.41 66.80 67.41 646 +0.13(+0.19%)
Aug 07, 2017 67.28 67.28 67.28 67.28 259 +1.14(+1.72%)
Aug 03, 2017 66.14 66.14 66.14 75 -0.20(-0.30%)
Aug 02, 2017 65.94 66.89 65.94 66.34 1,284 -0.16(-0.24%)
Aug 01, 2017 65.85 66.50 65.85 66.50 2,683 +1.50(+2.31%)
Jul 31, 2017 65.00 65.00 65.00 65.00 121 -1.73(-2.59%)
Jul 28, 2017 67.00 67.00 66.73 66.73 4,395 +0.36(+0.54%)
Jul 27, 2017 67.36 67.36 66.37 66.37 2,694 -0.63(-0.94%)
Jul 26, 2017 66.78 67.00 66.29 67.00 14,619 +0.61(+0.92%)
Jul 24, 2017 66.39 66.39 66.39 129 -3.07(-4.42%)
Jul 21, 2017 68.10 69.46 68.10 69.46 1,216 +0.21(+0.30%)
Jul 20, 2017 69.64 70.10 69.25 69.25 1,338 -5.25(-7.05%)
Jul 18, 2017 74.50 74.50 74.50 130 -1.00(-1.32%)
Jul 17, 2017 75.01 75.50 75.01 75.50 381 +1.29(+1.74%)
Jul 14, 2017 73.89 74.21 73.89 74.21 610 +1.14(+1.56%)
Jul 13, 2017 73.14 73.14 73.07 73.07 1,004 +1.07(+1.49%)
Jul 12, 2017 72.00 72.00 72.00 72.00 1,754 -1.73(-2.35%)
Jul 11, 2017 73.73 73.73 73.73 73.73 589 -1.27(-1.69%)
Jul 10, 2017 73.99 75.00 73.99 75.00 708 +0.90(+1.21%)
Jul 07, 2017 73.33 74.39 72.73 74.10 1,530 +4.69(+6.76%)
Jul 06, 2017 69.72 69.72 69.41 69.41 804 -0.75(-1.07%)
Jul 05, 2017 70.16 70.16 70.16 70.16 157 -1.17(-1.64%)
Jul 03, 2017 71.33 71.33 71.33 71.33 17 +0.00(+0.00%)
Jun 30, 2017 71.33 71.33 71.33 17 +0.89(+1.26%)
Jun 29, 2017 71.16 71.16 70.44 70.44 1,609 -1.57(-2.17%)
Jun 28, 2017 70.45 72.01 70.45 72.01 1,837 +3.01(+4.36%)
Jun 27, 2017 68.69 69.00 68.69 69.00 563 -0.82(-1.17%)
Jun 26, 2017 69.82 69.82 69.82 69.82 332 +1.25(+1.82%)
Jun 20, 2017 68.57 68.57 68.57 104 -1.58(-2.25%)
Jun 19, 2017 69.42 70.15 68.69 70.15 1,191 -0.33(-0.47%)
Jun 16, 2017 70.54 70.54 70.48 70.48 400 +0.59(+0.84%)
Jun 15, 2017 69.04 69.89 69.04 69.89 6,214 -1.31(-1.84%)
Jun 14, 2017 70.89 71.61 70.72 71.20 997 +2.20(+3.19%)
Jun 13, 2017 69.00 69.00 69.00 69.00 530 +1.15(+1.69%)
Jun 09, 2017 67.85 67.85 67.85 25 -2.31(-3.29%)
Jun 08, 2017 70.16 70.16 70.16 70.16 485 -0.39(-0.55%)
Jun 06, 2017 70.54 70.54 70.54 127 +0.26(+0.37%)
Jun 05, 2017 70.28 70.28 70.28 70.28 1,181 -2.17(-3.00%)
Jun 02, 2017 71.46 72.45 71.46 72.45 1,105 +0.18(+0.25%)
Jun 01, 2017 71.45 72.27 71.45 72.27 469 -1.68(-2.28%)
May 31, 2017 73.50 73.95 73.50 73.95 745 +2.13(+2.97%)
May 30, 2017 71.82 71.82 71.82 71.82 494 -0.01(-0.01%)
May 26, 2017 71.15 71.83 71.15 71.83 652 -0.54(-0.75%)
May 25, 2017 71.79 72.37 71.79 72.37 601 +2.40(+3.43%)
May 24, 2017 69.48 70.48 69.48 69.97 918 +2.38(+3.52%)
May 23, 2017 67.59 67.59 67.59 67.59 328 +2.00(+3.05%)
May 19, 2017 65.59 65.59 65.59 88 +1.51(+2.36%)
May 18, 2017 64.60 64.60 64.08 64.08 1,413 +0.28(+0.44%)
May 17, 2017 63.90 64.05 63.62 63.80 2,219 +0.54(+0.85%)
May 16, 2017 64.06 64.14 63.24 63.26 1,489 -4.96(-7.27%)
May 11, 2017 68.22 68.22 68.22 137 -0.46(-0.67%)
May 10, 2017 68.59 68.68 68.26 68.68 2,730 +1.31(+1.94%)
May 09, 2017 67.67 68.12 67.37 67.37 2,988 -0.12(-0.18%)
May 08, 2017 66.56 67.49 66.56 67.49 3,540 +1.74(+2.65%)
May 05, 2017 65.29 66.13 65.29 65.75 3,093 +4.07(+6.60%)
May 02, 2017 61.68 61.68 61.68 211 +0.81(+1.34%)
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.