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

Easy Jet Plc ADR (OP: ESYJY )

6.510 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 17, 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 17, 2024 6.510 18 +0.14(+2.20%)
Apr 16, 2024 6.350 6.490 6.350 6.370 8,445 -0.03(-0.47%)
Apr 15, 2024 6.675 6.675 6.400 6.400 13,778 -0.15(-2.29%)
Apr 12, 2024 6.480 6.580 6.480 6.550 3,758 -0.42(-6.03%)
Apr 11, 2024 6.810 6.970 6.810 6.970 5,789 -0.18(-2.52%)
Apr 10, 2024 7.150 7.200 7.110 7.150 1,442 -0.15(-2.12%)
Apr 09, 2024 7.360 7.360 7.305 7.305 1,402 -0.05(-0.73%)
Apr 08, 2024 7.260 7.359 7.260 7.359 1,112 +0.21(+2.92%)
Apr 04, 2024 7.150 96 +0.17(+2.44%)
Apr 03, 2024 6.955 6.995 6.955 6.980 1,013 -0.02(-0.26%)
Apr 02, 2024 6.990 6.998 6.980 6.998 335,219 -0.24(-3.34%)
Apr 01, 2024 7.005 7.240 6.770 7.240 1,202 +0.11(+1.54%)
Mar 28, 2024 7.150 7.210 7.130 7.130 11,641 +0.08(+1.21%)
Mar 27, 2024 7.030 7.045 6.990 7.045 6,541 +0.10(+1.44%)
Mar 26, 2024 6.920 6.950 6.920 6.945 1,182 +0.09(+1.31%)
Mar 25, 2024 6.750 6.855 6.750 6.855 2,769 -0.08(-1.15%)
Mar 22, 2024 6.935 6.935 6.935 6.935 613 +0.00(+0.07%)
Mar 21, 2024 7.050 7.070 6.930 6.930 865 -0.02(-0.29%)
Mar 20, 2024 6.820 6.950 6.820 6.950 1,348 +0.13(+1.89%)
Mar 19, 2024 6.830 6.835 6.820 6.821 884 -0.03(-0.42%)
Mar 18, 2024 6.880 6.880 6.820 6.850 1,186 +0.14(+2.09%)
Mar 15, 2024 6.850 6.850 6.710 6.710 2,923 +0.08(+1.21%)
Mar 14, 2024 6.660 6.660 6.630 6.630 3,442 -0.32(-4.54%)
Mar 13, 2024 6.945 6.945 6.945 6.945 1,592 -0.09(-1.35%)
Mar 11, 2024 7.040 25 +0.02(+0.28%)
Mar 08, 2024 7.100 7.120 7.020 7.020 5,104 -0.02(-0.28%)
Mar 07, 2024 7.100 7.120 7.040 7.040 6,029 -0.01(-0.14%)
Mar 06, 2024 7.110 7.110 7.050 7.050 3,260 +0.01(+0.14%)
Mar 01, 2024 7.040 147 +0.16(+2.33%)
Feb 29, 2024 6.940 6.960 6.830 6.880 5,041 +0.05(+0.81%)
Feb 28, 2024 6.825 6.825 6.825 6.825 699 -0.38(-5.34%)
Feb 27, 2024 7.210 7.210 7.210 7.210 4,235 +0.13(+1.91%)
Feb 26, 2024 7.150 7.150 7.075 7.075 400 +0.16(+2.24%)
Feb 22, 2024 6.920 75 -0.08(-1.07%)
Feb 21, 2024 7.042 7.070 6.995 6.995 1,040 -0.30(-4.18%)
Feb 20, 2024 7.050 7.360 6.950 7.300 3,805 +0.20(+2.82%)
Feb 16, 2024 7.060 7.100 7.060 7.100 973 -0.01(-0.14%)
Feb 15, 2024 7.100 7.240 7.050 7.110 7,168 +0.21(+3.04%)
Feb 14, 2024 6.985 6.985 6.900 6.900 466 +0.02(+0.22%)
Feb 12, 2024 6.885 28 -0.19(-2.62%)
Feb 09, 2024 7.070 7.070 7.070 7.070 592 +0.10(+1.43%)
Feb 08, 2024 6.970 6.970 6.970 6.970 729 -0.26(-3.60%)
Feb 07, 2024 7.010 7.230 7.010 7.230 2,090 +0.06(+0.84%)
Feb 06, 2024 7.190 7.190 7.170 7.170 578 +0.07(+0.99%)
Feb 05, 2024 7.180 7.220 7.100 7.100 552 -0.18(-2.47%)
Feb 02, 2024 7.280 7.355 7.280 7.280 1,897 +0.06(+0.83%)
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.