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

Easy Jet Plc ADR (OP: ESYJY )

5.960 -0.090 (-1.49%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 7, 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 (%)
Jun 30, 2020 8.600 8.640 8.320 8.330 25,959 -0.38(-4.36%)
Jun 29, 2020 8.590 8.710 8.330 8.710 35,041 +0.52(+6.32%)
Jun 26, 2020 8.550 8.550 8.050 8.193 7,500 -0.51(-5.83%)
Jun 25, 2020 8.660 8.700 8.520 8.700 6,101 -0.76(-7.99%)
Jun 24, 2020 9.590 9.595 8.960 9.455 7,964 -0.64(-6.39%)
Jun 23, 2020 10.19 10.19 9.770 10.10 8,967 +0.13(+1.30%)
Jun 22, 2020 10.02 10.07 9.800 9.970 5,565 +0.34(+3.53%)
Jun 19, 2020 10.00 10.28 9.630 9.630 7,900 -0.38(-3.80%)
Jun 18, 2020 10.08 10.23 9.900 10.01 4,395 -0.29(-2.82%)
Jun 17, 2020 10.18 10.31 9.860 10.30 5,884 +0.08(+0.73%)
Jun 16, 2020 10.59 10.75 9.930 10.22 17,962 +0.20(+1.94%)
Jun 15, 2020 9.750 10.05 9.500 10.03 19,552 +0.18(+1.83%)
Jun 12, 2020 10.44 10.70 9.740 9.850 31,200 +0.43(+4.56%)
Jun 11, 2020 9.430 9.890 9.285 9.420 42,128 -1.18(-11.13%)
Jun 10, 2020 10.82 10.82 10.42 10.60 51,388 -0.53(-4.76%)
Jun 09, 2020 11.05 11.16 10.58 11.13 40,258 -0.46(-3.97%)
Jun 08, 2020 11.71 11.97 11.22 11.59 44,325 +0.33(+2.98%)
Jun 05, 2020 11.44 11.70 11.14 11.26 63,500 +0.44(+4.02%)
Jun 04, 2020 10.27 10.86 10.10 10.82 65,335 +1.05(+10.80%)
Jun 03, 2020 9.720 10.00 9.550 9.765 34,945 +0.51(+5.45%)
Jun 02, 2020 9.130 9.400 9.130 9.260 28,082 +0.41(+4.63%)
Jun 01, 2020 8.680 9.090 8.660 8.850 32,217 +0.57(+6.88%)
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%)
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.