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

Eros International Plc (NY: EROS )

N/A UNCHANGED
Last Price Updated: 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, 2019 7.560 7.810 7.560 7.730 246,000 +0.03(+0.39%)
May 30, 2019 7.710 7.870 7.605 7.700 209,344 -0.01(-0.13%)
May 29, 2019 7.620 7.770 7.590 7.710 213,322 -0.01(-0.13%)
May 28, 2019 7.940 7.940 7.630 7.720 226,381 -0.05(-0.64%)
May 24, 2019 7.500 7.835 7.500 7.770 241,900 +0.33(+4.44%)
May 23, 2019 7.800 7.800 7.340 7.440 325,905 -0.48(-6.06%)
May 22, 2019 7.930 8.040 7.890 7.920 151,387 -0.04(-0.50%)
May 21, 2019 8.060 8.230 7.930 7.960 324,097 -0.08(-1.00%)
May 20, 2019 7.980 8.100 7.940 8.040 134,670 -0.02(-0.25%)
May 17, 2019 7.990 8.158 7.875 8.060 321,700 -0.04(-0.49%)
May 16, 2019 8.080 8.300 8.000 8.100 209,254 +0.04(+0.50%)
May 15, 2019 7.910 8.130 7.680 8.060 325,682 +0.09(+1.13%)
May 14, 2019 7.800 8.090 7.770 7.970 201,928 +0.23(+2.97%)
May 13, 2019 8.150 8.200 7.670 7.740 340,138 -0.62(-7.42%)
May 10, 2019 8.350 8.460 8.240 8.360 163,300 -0.01(-0.12%)
May 09, 2019 8.090 8.410 8.010 8.370 160,547 +0.17(+2.07%)
May 08, 2019 8.240 8.440 8.060 8.200 392,682 +0.00(+0.00%)
May 07, 2019 8.380 8.460 8.150 8.200 175,403 -0.31(-3.64%)
May 06, 2019 8.400 8.550 8.330 8.510 129,363 -0.07(-0.82%)
May 03, 2019 8.630 8.810 8.440 8.580 241,700 -0.01(-0.12%)
May 02, 2019 8.500 8.620 8.420 8.590 129,365 +0.08(+0.94%)
May 01, 2019 8.740 8.805 8.470 8.510 321,628 -0.17(-1.96%)
Apr 30, 2019 8.610 8.740 8.490 8.680 228,606 +0.04(+0.46%)
Apr 29, 2019 8.770 8.910 8.540 8.640 275,282 -0.12(-1.37%)
Apr 26, 2019 8.700 9.040 8.600 8.760 291,700 +0.09(+1.04%)
Apr 25, 2019 8.540 8.780 8.540 8.670 215,076 +0.11(+1.29%)
Apr 24, 2019 8.700 8.910 8.500 8.560 471,633 -0.11(-1.27%)
Apr 23, 2019 8.000 8.700 7.920 8.670 554,036 +0.67(+8.38%)
Apr 22, 2019 8.230 8.230 7.850 8.000 484,490 -0.23(-2.79%)
Apr 18, 2019 8.250 8.340 8.220 8.230 202,500 -0.07(-0.84%)
Apr 17, 2019 8.460 8.460 8.210 8.300 255,061 -0.09(-1.07%)
Apr 16, 2019 8.610 8.650 8.365 8.390 371,812 -0.20(-2.33%)
Apr 15, 2019 8.690 8.715 8.290 8.590 557,004 -0.10(-1.15%)
Apr 12, 2019 8.810 8.820 8.610 8.690 267,600 -0.04(-0.46%)
Apr 11, 2019 8.740 8.865 8.575 8.730 513,932 +0.02(+0.23%)
Apr 10, 2019 8.750 8.805 8.550 8.710 315,523 +0.03(+0.35%)
Apr 09, 2019 8.800 8.830 8.620 8.680 281,886 -0.14(-1.59%)
Apr 08, 2019 8.860 8.890 8.760 8.820 179,293 -0.03(-0.34%)
Apr 05, 2019 8.760 8.950 8.730 8.850 250,600 +0.06(+0.68%)
Apr 04, 2019 8.900 9.080 8.740 8.790 239,574 -0.11(-1.24%)
Apr 03, 2019 8.950 9.125 8.885 8.900 352,684 +0.04(+0.45%)
Apr 02, 2019 8.980 9.180 8.500 8.860 1,443,391 -0.11(-1.23%)
Apr 01, 2019 9.190 9.310 8.870 8.970 453,387 -0.17(-1.86%)
Mar 29, 2019 9.100 9.250 8.980 9.140 342,500 +0.13(+1.44%)
Mar 28, 2019 9.290 9.380 8.990 9.010 371,928 -0.25(-2.70%)
Mar 27, 2019 9.680 9.790 9.180 9.260 599,999 -0.42(-4.34%)
Mar 26, 2019 10.04 10.11 9.625 9.680 330,339 -0.23(-2.32%)
Mar 25, 2019 10.22 10.38 9.860 9.910 397,000 -0.35(-3.41%)
Mar 22, 2019 10.30 10.47 10.15 10.26 504,600 -0.15(-1.44%)
Mar 21, 2019 10.20 10.55 9.960 10.41 653,425 +0.21(+2.06%)
Mar 20, 2019 10.15 10.32 9.830 10.20 352,834 +0.05(+0.49%)
Mar 19, 2019 10.21 10.38 10.10 10.15 171,995 -0.05(-0.49%)
Mar 18, 2019 10.07 10.43 10.07 10.20 246,102 +0.06(+0.59%)
Mar 15, 2019 10.49 10.61 9.950 10.14 717,400 -0.31(-2.97%)
Mar 14, 2019 10.40 10.69 10.36 10.45 254,469 +0.01(+0.10%)
Mar 13, 2019 10.55 10.61 10.19 10.44 341,308 -0.07(-0.67%)
Mar 12, 2019 10.40 10.68 10.24 10.51 299,042 +0.13(+1.25%)
Mar 11, 2019 10.05 10.41 9.980 10.38 331,799 +0.44(+4.43%)
Mar 08, 2019 9.610 9.980 9.580 9.940 210,100 +0.24(+2.47%)
Mar 07, 2019 10.05 10.09 9.600 9.700 292,642 -0.35(-3.48%)
Mar 06, 2019 10.07 10.19 9.870 10.05 204,539 +0.05(+0.50%)
Mar 05, 2019 9.580 10.05 9.360 10.00 320,999 +0.40(+4.17%)
Mar 04, 2019 9.770 9.860 9.460 9.600 325,991 -0.12(-1.23%)
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.