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

Erste Group Bk ADR (OP: EBKDY )

24.33 +0.49 (+2.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jun 29, 2012 9.380 9.590 9.360 9.500 12,969 +0.70(+7.95%)
Jun 28, 2012 8.630 8.800 8.630 8.800 9,139 +0.15(+1.73%)
Jun 27, 2012 8.480 8.720 8.480 8.650 17,741 +0.21(+2.49%)
Jun 26, 2012 8.570 8.570 8.310 8.440 55,247 +0.02(+0.24%)
Jun 25, 2012 8.690 8.690 8.400 8.420 17,975 -0.55(-6.13%)
Jun 22, 2012 9.130 9.180 8.790 8.970 42,039 +0.16(+1.82%)
Jun 21, 2012 9.240 9.240 8.810 8.810 9,269 -0.29(-3.19%)
Jun 20, 2012 9.100 9.220 9.050 9.100 11,268 -0.15(-1.62%)
Jun 19, 2012 8.940 9.360 8.930 9.250 28,952 +0.39(+4.40%)
Jun 18, 2012 8.910 8.940 8.820 8.860 28,395 -0.08(-0.89%)
Jun 15, 2012 8.940 9.140 8.930 8.940 46,537 +0.12(+1.36%)
Jun 14, 2012 8.810 8.910 8.740 8.820 25,595 +0.13(+1.50%)
Jun 13, 2012 8.790 8.900 8.690 8.690 15,355 +0.10(+1.16%)
Jun 12, 2012 8.650 8.690 8.500 8.590 27,624 -0.26(-2.94%)
Jun 11, 2012 9.090 9.090 8.750 8.850 14,600 -0.32(-3.49%)
Jun 08, 2012 8.960 9.190 8.960 9.170 22,200 +0.14(+1.55%)
Jun 07, 2012 9.170 9.180 9.030 9.030 26,826 +0.02(+0.22%)
Jun 06, 2012 8.950 9.050 8.950 9.010 19,473 -0.03(-0.33%)
Jun 05, 2012 8.930 9.040 8.930 9.040 18,278 +0.10(+1.12%)
Jun 04, 2012 8.780 8.940 8.780 8.940 23,477 +0.32(+3.71%)
Jun 02, 2012 8.650 8.690 8.540 8.620 20,843 +0.00(+0.00%)
Jun 01, 2012 8.650 8.690 8.540 8.620 20,843 -0.12(-1.37%)
May 31, 2012 8.820 8.830 8.640 8.740 36,062 +0.08(+0.92%)
May 30, 2012 9.020 9.020 8.630 8.660 29,531 -0.66(-7.08%)
May 29, 2012 9.280 9.320 9.190 9.320 27,288 +0.20(+2.19%)
May 25, 2012 9.110 9.200 9.080 9.120 33,883 -0.11(-1.19%)
May 24, 2012 9.190 9.290 9.140 9.230 33,301 -0.05(-0.54%)
May 23, 2012 9.150 9.280 9.030 9.280 81,518 -0.17(-1.80%)
May 22, 2012 9.478 9.640 9.450 9.450 26,992 +0.08(+0.85%)
May 21, 2012 9.230 9.410 9.230 9.370 21,568 +0.24(+2.63%)
May 18, 2012 9.120 9.210 9.060 9.130 20,390 +0.19(+2.13%)
May 17, 2012 9.030 9.070 8.890 8.940 43,218 -0.21(-2.30%)
May 16, 2012 9.450 9.450 9.130 9.150 14,257 -0.12(-1.29%)
May 15, 2012 9.350 9.370 9.080 9.270 34,470 -0.73(-7.30%)
May 14, 2012 9.860 10.04 9.810 10.00 18,179 -0.61(-5.75%)
May 11, 2012 10.45 10.74 10.45 10.61 26,301 -0.06(-0.56%)
May 10, 2012 10.62 10.75 10.55 10.67 20,838 +0.18(+1.72%)
May 09, 2012 10.41 10.60 10.41 10.49 29,675 -0.64(-5.75%)
May 08, 2012 11.18 11.21 11.01 11.13 29,487 -0.34(-2.96%)
May 07, 2012 11.06 11.50 10.99 11.47 25,000 +0.34(+3.05%)
May 04, 2012 11.06 11.13 11.02 11.13 25,827 +0.08(+0.72%)
May 03, 2012 11.24 11.25 10.99 11.05 24,042 -0.37(-3.24%)
May 02, 2012 11.25 11.47 11.22 11.42 38,455 -0.61(-5.07%)
May 01, 2012 11.81 12.03 11.81 12.03 66,374 +0.41(+3.53%)
Apr 30, 2012 11.52 11.62 11.50 11.62 12,200 +0.20(+1.75%)
Apr 27, 2012 11.55 11.55 11.31 11.42 13,088 +0.02(+0.18%)
Apr 26, 2012 11.43 11.43 11.28 11.40 27,494 -0.09(-0.78%)
Apr 25, 2012 11.60 11.60 11.38 11.49 53,138 +0.35(+3.14%)
Apr 24, 2012 10.90 11.30 10.90 11.14 43,922 +0.56(+5.29%)
Apr 23, 2012 10.70 10.70 10.49 10.58 18,912 -0.26(-2.42%)
Apr 20, 2012 10.71 10.90 10.65 10.84 10,161 +0.42(+4.05%)
Apr 19, 2012 10.44 10.55 10.24 10.42 42,064 +0.01(+0.10%)
Apr 18, 2012 10.34 10.66 10.33 10.41 36,342 -0.18(-1.70%)
Apr 17, 2012 10.39 10.69 10.39 10.59 33,483 +0.37(+3.62%)
Apr 16, 2012 10.27 10.35 10.05 10.22 21,272 -0.01(-0.10%)
Apr 13, 2012 10.64 10.64 10.16 10.23 48,638 -0.72(-6.58%)
Apr 12, 2012 10.81 11.03 10.80 10.95 55,405 +0.52(+4.99%)
Apr 11, 2012 10.56 10.56 10.37 10.43 58,396 +0.31(+3.06%)
Apr 10, 2012 10.18 10.44 10.02 10.12 58,640 -0.18(-1.75%)
Apr 09, 2012 10.11 10.35 10.11 10.30 47,987 -0.17(-1.62%)
Apr 05, 2012 10.37 10.56 10.37 10.47 88,809 -0.26(-2.42%)
Apr 04, 2012 10.91 10.91 10.56 10.73 18,907 -0.39(-3.51%)
Apr 03, 2012 11.52 11.52 11.02 11.12 86,606 -0.43(-3.72%)
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.