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

Easy Jet Plc ADR (OP: ESYJY )

6.250 -0.110 (-1.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 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 (%)
May 31, 2023 5.820 5.820 5.811 5.820 2,748 -0.06(-1.02%)
May 30, 2023 5.940 5.960 5.850 5.880 37,727 -0.10(-1.67%)
May 25, 2023 5.980 256 -0.05(-0.91%)
May 24, 2023 6.020 6.035 6.020 6.035 1,946 -0.12(-2.03%)
May 23, 2023 6.170 6.190 6.160 6.160 685 -0.03(-0.48%)
May 22, 2023 6.290 6.290 6.190 6.190 8,072 -0.06(-0.90%)
May 19, 2023 6.310 6.310 6.246 6.246 1,803 -0.22(-3.46%)
May 18, 2023 6.500 6.544 6.470 6.470 1,381 -0.14(-2.12%)
May 17, 2023 6.440 6.620 6.440 6.610 8,128 +0.34(+5.36%)
May 16, 2023 6.190 6.310 6.190 6.274 2,475 +0.10(+1.69%)
May 12, 2023 6.170 59 +0.00(+0.00%)
May 11, 2023 6.130 6.170 6.110 6.170 42,239 -0.01(-0.13%)
May 10, 2023 6.178 6.178 6.178 6.178 826 +0.05(+0.78%)
May 09, 2023 6.050 6.158 6.050 6.130 10,627 +0.08(+1.32%)
May 05, 2023 6.050 48 +0.06(+1.09%)
May 04, 2023 5.995 5.995 5.975 5.985 2,622 -0.15(-2.52%)
May 02, 2023 6.140 218 -0.01(-0.16%)
May 01, 2023 6.000 6.200 6.000 6.150 724 -0.09(-1.44%)
Apr 28, 2023 6.250 6.250 6.240 6.240 573 +0.13(+2.13%)
Apr 27, 2023 6.160 6.200 6.110 6.110 770 +0.09(+1.50%)
Apr 26, 2023 6.060 6.060 6.020 6.020 2,694 -0.09(-1.47%)
Apr 25, 2023 6.180 6.180 6.100 6.110 5,382 -0.16(-2.55%)
Apr 24, 2023 6.315 6.315 6.270 6.270 524 -0.09(-1.42%)
Apr 20, 2023 6.360 89 +0.01(+0.16%)
Apr 19, 2023 6.600 6.600 6.350 6.350 2,130 -0.07(-1.10%)
Apr 18, 2023 6.440 6.460 6.310 6.420 1,736 +0.20(+3.19%)
Apr 17, 2023 6.270 6.310 6.220 6.222 7,685 +0.02(+0.35%)
Apr 13, 2023 6.200 167 +0.12(+1.97%)
Apr 12, 2023 6.080 6.080 6.080 6.080 320 -0.12(-1.94%)
Apr 11, 2023 6.220 6.230 6.200 6.200 2,618 +0.09(+1.47%)
Apr 10, 2023 6.110 6.110 6.110 6.110 458 -0.11(-1.77%)
Apr 06, 2023 6.080 6.220 6.080 6.220 1,609 -0.01(-0.16%)
Apr 05, 2023 6.200 6.230 6.160 6.230 2,703 -0.11(-1.74%)
Apr 04, 2023 6.450 6.450 6.340 6.340 4,678 -0.01(-0.16%)
Apr 03, 2023 6.320 6.350 6.300 6.350 1,099 -0.03(-0.39%)
Mar 31, 2023 6.430 6.430 6.375 6.375 599 +0.17(+2.66%)
Mar 30, 2023 6.170 6.210 6.151 6.210 3,784 +0.22(+3.66%)
Mar 29, 2023 5.950 5.991 5.950 5.991 355 +0.15(+2.58%)
Mar 28, 2023 5.840 5.840 5.840 5.840 3,048 +0.06(+1.00%)
Mar 27, 2023 5.860 5.860 5.770 5.782 1,298 +0.08(+1.44%)
Mar 24, 2023 5.780 5.780 5.655 5.700 2,750 -0.18(-3.06%)
Mar 23, 2023 5.900 5.900 5.810 5.880 1,015 -0.12(-2.00%)
Mar 22, 2023 5.940 6.000 5.940 6.000 6,739 +0.14(+2.39%)
Mar 21, 2023 5.920 5.920 5.830 5.860 10,187 -0.02(-0.34%)
Mar 20, 2023 5.660 5.880 5.660 5.880 12,455 +0.28(+5.00%)
Mar 17, 2023 5.600 5.600 5.600 5.600 534 -0.28(-4.76%)
Mar 16, 2023 5.970 5.970 5.750 5.880 749 +0.23(+4.07%)
Mar 15, 2023 5.710 5.710 5.610 5.650 1,529 -0.49(-7.98%)
Mar 14, 2023 6.090 6.140 6.090 6.140 2,849 +0.29(+4.96%)
Mar 13, 2023 5.795 5.900 5.795 5.850 4,148 -0.09(-1.53%)
Mar 10, 2023 6.070 6.070 5.941 5.941 655 -0.13(-2.12%)
Mar 09, 2023 6.070 6.070 6.070 6.070 252 -0.02(-0.33%)
Mar 08, 2023 6.090 6.090 6.090 6.090 1,401 -0.16(-2.54%)
Mar 07, 2023 6.230 6.249 6.190 6.249 388 +0.02(+0.30%)
Mar 06, 2023 6.120 6.230 6.120 6.230 6,083 +0.13(+2.13%)
Mar 03, 2023 6.000 6.100 6.000 6.100 7,772 +0.33(+5.81%)
Mar 02, 2023 5.710 5.765 5.710 5.765 1,315 -0.19(-3.11%)
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.