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

Easy Jet Plc ADR (OP: ESYJY )

6.360 -0.520 (-7.56%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 16, 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 (%)
Sep 29, 2023 5.180 5.180 5.140 5.140 1,103 +0.11(+2.19%)
Sep 28, 2023 4.970 5.040 4.960 5.030 4,182 -0.02(-0.40%)
Sep 27, 2023 5.030 5.070 5.030 5.050 1,621 -0.09(-1.85%)
Sep 25, 2023 5.145 65 -0.14(-2.56%)
Sep 22, 2023 5.280 5.280 5.280 5.280 184 -0.01(-0.19%)
Sep 21, 2023 5.290 5.290 5.290 5.290 206 -0.08(-1.49%)
Sep 20, 2023 5.370 5.370 5.370 5.370 4,026 +0.14(+2.68%)
Sep 19, 2023 5.195 5.230 5.195 5.230 694 -0.10(-1.88%)
Sep 18, 2023 5.375 5.375 5.330 5.330 1,245 -0.17(-3.18%)
Sep 15, 2023 5.505 5.505 5.505 5.505 129 -0.01(-0.26%)
Sep 14, 2023 5.440 5.519 5.415 5.519 1,433 -0.12(-2.14%)
Sep 13, 2023 5.640 5.640 5.640 5.640 665 -0.00(-0.00%)
Sep 12, 2023 5.700 5.700 5.640 5.640 3,115 +0.14(+2.55%)
Sep 11, 2023 5.430 5.500 5.430 5.500 784 +0.16(+3.00%)
Sep 08, 2023 5.345 5.345 5.340 5.340 606 +0.00(+0.09%)
Aug 31, 2023 5.335 83 +0.07(+1.23%)
Aug 30, 2023 5.280 5.280 5.270 5.270 2,006 -0.06(-1.03%)
Aug 29, 2023 5.205 5.350 5.205 5.325 3,338 +0.19(+3.60%)
Aug 25, 2023 5.140 136 -0.17(-3.20%)
Aug 24, 2023 5.310 5.310 5.310 5.310 316 -0.12(-2.12%)
Aug 23, 2023 5.400 5.425 5.400 5.425 772 -0.04(-0.82%)
Aug 22, 2023 5.439 5.470 5.439 5.470 439 +0.08(+1.39%)
Aug 21, 2023 5.330 5.395 5.330 5.395 5,277 +0.00(+0.09%)
Aug 18, 2023 5.350 5.415 5.350 5.390 4,015 -0.25(-4.35%)
Aug 16, 2023 5.635 338 +0.09(+1.71%)
Aug 15, 2023 5.540 5.540 5.540 5.540 298 -0.02(-0.36%)
Aug 14, 2023 5.560 5.560 5.560 5.560 1,687 -0.10(-1.77%)
Aug 11, 2023 5.690 5.690 5.650 5.660 2,500 -0.02(-0.35%)
Aug 10, 2023 5.780 5.780 5.680 5.680 6,330 +0.01(+0.18%)
Aug 09, 2023 5.580 5.670 5.580 5.670 396 -0.17(-2.83%)
Aug 08, 2023 5.803 5.835 5.803 5.835 869 +0.05(+0.95%)
Aug 07, 2023 5.760 5.780 5.751 5.780 1,621 +0.09(+1.58%)
Aug 04, 2023 5.740 5.740 5.690 5.690 1,069 -0.01(-0.15%)
Aug 03, 2023 5.580 5.699 5.580 5.699 539 +0.05(+0.86%)
Aug 02, 2023 5.640 5.650 5.580 5.650 6,108 -0.09(-1.50%)
Aug 01, 2023 5.795 5.810 5.736 5.736 2,316 -0.09(-1.61%)
Jul 31, 2023 5.800 5.830 5.770 5.830 5,876 +0.05(+0.88%)
Jul 28, 2023 5.810 5.815 5.779 5.779 1,081 +0.07(+1.21%)
Jul 27, 2023 5.760 5.770 5.710 5.710 1,769 -0.04(-0.70%)
Jul 26, 2023 5.750 5.795 5.750 5.750 1,816 -0.03(-0.50%)
Jul 25, 2023 5.710 5.779 5.680 5.779 5,667 -0.06(-0.96%)
Jul 24, 2023 5.860 5.860 5.820 5.835 2,417 -0.25(-4.19%)
Jul 21, 2023 6.140 6.190 6.090 6.090 1,139 -0.13(-2.09%)
Jul 20, 2023 6.110 6.220 6.090 6.220 1,275 -0.09(-1.45%)
Jul 19, 2023 6.380 6.440 6.282 6.311 9,827 -0.13(-1.99%)
Jul 18, 2023 6.440 6.440 6.440 6.440 1,506 +0.18(+2.87%)
Jul 17, 2023 6.202 6.260 6.202 6.260 787 -0.10(-1.57%)
Jul 14, 2023 6.290 6.360 6.269 6.360 3,684 -0.18(-2.74%)
Jul 13, 2023 6.510 6.550 6.460 6.539 3,763 +0.23(+3.63%)
Jul 12, 2023 6.380 6.380 6.310 6.310 6,848 -0.04(-0.63%)
Jul 11, 2023 6.350 6.350 6.350 6.350 230 +0.14(+2.25%)
Jul 10, 2023 6.210 6.210 6.210 6.210 820 +0.04(+0.65%)
Jul 07, 2023 6.170 6.170 6.170 6.170 1,310 -0.01(-0.16%)
Jul 06, 2023 6.030 6.180 6.020 6.180 5,578 -0.15(-2.32%)
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.