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

Erste Group Bk ADR (OP: EBKDY )

24.34 +0.50 (+2.08%)
Streaming Delayed Price Updated: 12:19 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 (%)
Sep 28, 2012 11.08 11.11 10.92 10.92 1,401 -0.52(-4.55%)
Sep 27, 2012 11.19 11.44 11.14 11.44 7,754 +0.49(+4.47%)
Sep 26, 2012 10.98 11.00 10.88 10.95 33,882 -0.25(-2.23%)
Sep 25, 2012 11.53 11.57 11.20 11.20 15,101 -0.46(-3.95%)
Sep 24, 2012 11.50 11.70 11.48 11.66 2,445 +0.01(+0.09%)
Sep 21, 2012 11.70 11.72 11.61 11.65 2,734 +0.01(+0.09%)
Sep 20, 2012 11.49 11.68 11.49 11.64 3,449 -0.42(-3.48%)
Sep 19, 2012 12.04 12.11 11.98 12.06 6,301 -0.08(-0.66%)
Sep 18, 2012 12.08 12.20 12.08 12.14 6,616 -0.25(-2.02%)
Sep 17, 2012 12.40 12.60 12.39 12.39 3,842 -0.31(-2.44%)
Sep 14, 2012 12.54 12.70 12.54 12.70 8,026 +0.98(+8.36%)
Sep 13, 2012 11.42 11.72 11.38 11.72 112,577 +0.03(+0.26%)
Sep 12, 2012 11.68 11.74 11.68 11.69 5,356 +0.27(+2.36%)
Sep 11, 2012 11.22 11.55 11.22 11.42 5,749 +0.08(+0.71%)
Sep 10, 2012 11.24 11.34 11.18 11.34 2,745 +0.00(+0.00%)
Sep 07, 2012 11.24 11.34 11.17 11.34 2,427 +0.57(+5.29%)
Sep 06, 2012 10.25 10.77 10.25 10.77 15,522 +0.69(+6.85%)
Sep 05, 2012 9.980 10.08 9.960 10.08 13,184 +0.16(+1.59%)
Sep 04, 2012 9.980 10.00 9.740 9.922 45,854 -0.19(-1.86%)
Aug 31, 2012 9.940 10.11 9.900 10.11 2,129 +0.56(+5.86%)
Aug 30, 2012 9.700 9.700 9.550 9.550 5,456 -0.18(-1.85%)
Aug 29, 2012 9.790 9.930 9.730 9.730 9,261 -0.41(-4.04%)
Aug 27, 2012 10.05 10.14 10.03 10.14 2,461 +0.32(+3.26%)
Aug 24, 2012 9.811 9.850 9.750 9.820 9,159 -0.23(-2.29%)
Aug 23, 2012 10.12 10.34 10.04 10.05 9,085 +0.00(+0.00%)
Aug 22, 2012 9.990 10.06 9.960 10.05 9,030 -0.09(-0.89%)
Aug 21, 2012 10.16 10.29 10.14 10.14 8,327 +0.41(+4.20%)
Aug 20, 2012 9.900 9.930 9.730 9.731 8,842 -0.41(-4.03%)
Aug 17, 2012 10.03 10.31 10.01 10.14 8,396 +0.02(+0.20%)
Aug 16, 2012 9.800 10.12 9.800 10.12 4,458 +0.68(+7.20%)
Aug 15, 2012 9.400 9.500 9.400 9.440 8,693 +0.02(+0.21%)
Aug 14, 2012 9.480 9.660 9.420 9.420 8,339 +0.01(+0.11%)
Aug 13, 2012 9.340 9.410 9.270 9.410 12,645 +0.18(+1.95%)
Aug 11, 2012 9.250 9.340 9.140 9.230 27,086 +0.00(+0.00%)
Aug 10, 2012 9.250 9.340 9.140 9.230 27,086 +0.04(+0.44%)
Aug 09, 2012 9.200 9.220 9.070 9.190 9,129 -0.06(-0.65%)
Aug 08, 2012 9.140 9.270 9.140 9.250 30,973 -0.04(-0.43%)
Aug 07, 2012 9.270 9.310 9.240 9.290 3,482 +0.02(+0.22%)
Aug 06, 2012 9.300 9.300 9.220 9.270 5,153 +0.30(+3.34%)
Aug 03, 2012 8.840 9.100 8.820 8.970 11,759 +0.67(+8.07%)
Aug 02, 2012 8.470 8.570 8.280 8.300 28,497 -0.38(-4.38%)
Aug 01, 2012 8.720 8.830 8.640 8.680 3,533 -0.20(-2.25%)
Jul 31, 2012 8.910 9.080 8.820 8.880 15,205 -0.29(-3.16%)
Jul 30, 2012 9.230 9.330 9.160 9.170 11,177 -0.18(-1.93%)
Jul 27, 2012 9.070 9.350 9.070 9.350 13,635 +0.35(+3.89%)
Jul 26, 2012 8.910 9.000 8.820 9.000 13,877 +0.61(+7.27%)
Jul 25, 2012 8.500 8.500 8.370 8.390 28,252 +0.13(+1.57%)
Jul 24, 2012 8.620 8.620 8.220 8.260 20,695 -0.30(-3.50%)
Jul 23, 2012 8.370 8.650 8.370 8.560 15,980 -0.24(-2.73%)
Jul 20, 2012 9.020 9.020 8.790 8.800 16,595 -0.52(-5.58%)
Jul 19, 2012 9.210 9.330 9.210 9.320 69,274 +0.17(+1.86%)
Jul 18, 2012 9.040 9.160 9.040 9.150 1,647,771 +0.17(+1.89%)
Jul 17, 2012 9.500 9.500 8.750 8.980 694,274 -0.14(-1.54%)
Jul 16, 2012 9.120 9.300 9.120 9.120 28,738 -0.05(-0.55%)
Jul 14, 2012 9.050 9.180 9.020 9.170 10,115 +0.00(+0.00%)
Jul 13, 2012 9.050 9.180 9.020 9.170 10,115 +0.20(+2.23%)
Jul 12, 2012 8.980 9.090 8.970 8.970 4,756 -0.22(-2.39%)
Jul 11, 2012 9.240 9.270 9.020 9.190 14,852 +0.15(+1.66%)
Jul 10, 2012 9.170 9.170 8.980 9.040 28,938 +0.06(+0.67%)
Jul 09, 2012 9.030 9.060 8.910 8.980 20,728 +0.04(+0.45%)
Jul 06, 2012 9.120 9.120 8.860 8.940 8,458 -0.37(-3.97%)
Jul 05, 2012 9.500 9.500 9.290 9.310 15,171 -0.37(-3.82%)
Jul 03, 2012 9.710 9.820 9.670 9.680 7,557 -0.10(-1.02%)
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.