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 +0.030 (+0.48%)
Streaming Delayed Price Updated: 11:10 AM EDT, Aug 30, 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 (%)
Aug 30, 2024 6.250 6.250 6.250 6.250 1,008 +0.03(+0.48%)
Aug 29, 2024 6.210 6.250 6.210 6.220 14,899 +0.09(+1.45%)
Aug 28, 2024 6.230 6.230 6.131 6.131 8,530 -0.13(-2.05%)
Aug 27, 2024 6.250 6.338 6.250 6.260 6,362 +0.46(+7.93%)
Aug 26, 2024 5.800 5.800 5.800 5.800 830 +0.01(+0.17%)
Aug 22, 2024 5.790 36 +0.08(+1.40%)
Aug 21, 2024 5.680 5.710 5.680 5.710 712 +0.06(+1.06%)
Aug 20, 2024 5.650 5.650 5.650 5.650 112 +0.03(+0.53%)
Aug 19, 2024 5.620 5.620 5.620 5.620 711 +0.02(+0.36%)
Aug 16, 2024 5.600 5.600 5.600 5.600 135 +0.01(+0.27%)
Aug 15, 2024 5.585 5.585 5.585 5.585 386 +0.05(+0.99%)
Aug 14, 2024 5.530 5.535 5.506 5.530 4,776 +0.05(+0.91%)
Aug 13, 2024 5.488 5.488 5.480 5.480 1,225 +0.02(+0.37%)
Aug 12, 2024 5.460 5.480 5.460 5.460 6,741 -0.09(-1.62%)
Aug 09, 2024 5.520 5.590 5.510 5.550 5,223 +0.16(+2.97%)
Aug 08, 2024 5.310 5.390 5.240 5.390 28,451 +0.13(+2.47%)
Aug 07, 2024 5.300 5.310 5.220 5.260 1,520 -0.05(-0.94%)
Aug 06, 2024 5.320 5.345 5.310 5.310 3,116 -0.06(-1.12%)
Aug 05, 2024 5.332 5.370 5.240 5.370 4,250 -0.09(-1.65%)
Aug 02, 2024 5.385 5.460 5.385 5.460 790 +0.05(+0.92%)
Aug 01, 2024 5.580 5.588 5.410 5.410 2,546 -0.33(-5.75%)
Jul 31, 2024 5.790 5.790 5.740 5.740 2,336 -0.08(-1.37%)
Jul 30, 2024 5.872 5.872 5.820 5.820 9,489 -0.02(-0.34%)
Jul 29, 2024 5.865 5.865 5.840 5.840 2,767 -0.11(-1.77%)
Jul 26, 2024 5.890 5.945 5.870 5.945 3,512 +0.07(+1.11%)
Jul 25, 2024 5.740 5.880 5.740 5.880 2,624 +0.27(+4.81%)
Jul 24, 2024 5.740 5.760 5.610 5.610 37,326 +0.09(+1.63%)
Jul 23, 2024 5.450 5.520 5.450 5.520 3,001 -0.01(-0.18%)
Jul 22, 2024 5.560 5.560 5.458 5.530 70,241 -0.48(-7.99%)
Jul 18, 2024 6.010 32 -0.32(-5.06%)
Jul 17, 2024 6.380 6.380 6.310 6.330 1,321 -0.06(-0.94%)
Jul 16, 2024 6.370 6.390 6.340 6.390 719 -0.02(-0.24%)
Jul 15, 2024 6.380 6.406 6.380 6.406 656 -0.00(-0.04%)
Jul 12, 2024 6.375 6.410 6.375 6.408 4,869 +0.06(+0.91%)
Jul 11, 2024 6.355 6.365 6.280 6.350 1,937 +0.20(+3.26%)
Jul 10, 2024 6.150 6.150 6.150 6.150 1,700 +0.19(+3.19%)
Jul 09, 2024 5.980 5.990 5.960 5.960 1,117 -0.06(-1.00%)
Jul 08, 2024 6.050 6.050 6.020 6.020 491 +0.04(+0.67%)
Jul 05, 2024 5.960 5.980 5.930 5.980 1,676 +0.07(+1.18%)
Jul 03, 2024 5.910 5.910 5.910 5.910 329 +0.28(+4.88%)
Jul 02, 2024 5.650 5.650 5.635 5.635 772 -0.00(-0.09%)
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.