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, 2017 9.650 9.850 9.300 9.600 219,912 +0.05(+0.52%)
May 30, 2017 10.30 10.32 9.500 9.550 402,065 -0.70(-6.83%)
May 26, 2017 11.00 11.00 10.10 10.25 417,508 -0.85(-7.66%)
May 25, 2017 11.30 11.40 11.05 11.10 132,872 -0.10(-0.89%)
May 24, 2017 11.10 11.28 10.80 11.20 213,421 +0.15(+1.36%)
May 23, 2017 11.85 12.00 11.00 11.05 441,997 -0.80(-6.75%)
May 22, 2017 10.95 11.90 10.95 11.85 619,230 +0.95(+8.72%)
May 19, 2017 10.70 11.15 10.50 10.90 671,602 +0.20(+1.87%)
May 18, 2017 10.50 10.75 10.05 10.70 520,068 +0.20(+1.90%)
May 17, 2017 10.75 10.75 10.35 10.50 496,612 -0.40(-3.67%)
May 16, 2017 11.10 11.10 10.75 10.90 194,482 -0.15(-1.36%)
May 15, 2017 10.90 11.20 10.85 11.05 306,433 +0.20(+1.84%)
May 12, 2017 10.85 10.90 10.65 10.85 199,067 +0.05(+0.46%)
May 11, 2017 10.90 10.90 10.65 10.80 267,789 -0.15(-1.37%)
May 10, 2017 10.95 11.15 10.70 10.95 626,707 +0.00(+0.00%)
May 09, 2017 10.80 10.95 10.65 10.95 513,720 +0.35(+3.30%)
May 08, 2017 10.65 10.90 10.50 10.60 393,594 +0.00(+0.00%)
May 05, 2017 10.65 10.73 10.50 10.60 302,087 -0.05(-0.47%)
May 04, 2017 10.75 10.78 10.55 10.65 369,820 -0.10(-0.93%)
May 03, 2017 10.15 10.85 10.05 10.75 568,852 +0.55(+5.39%)
May 02, 2017 10.25 10.45 10.10 10.20 398,124 -0.05(-0.49%)
May 01, 2017 10.00 10.30 9.975 10.25 255,133 +0.30(+3.02%)
Apr 28, 2017 10.10 10.10 9.750 9.950 278,913 -0.10(-1.00%)
Apr 27, 2017 10.15 10.20 10.00 10.05 194,185 -0.10(-0.99%)
Apr 26, 2017 10.05 10.30 9.900 10.15 685,639 +0.10(+1.00%)
Apr 25, 2017 9.800 10.30 9.800 10.05 444,389 +0.15(+1.52%)
Apr 24, 2017 9.650 10.00 9.600 9.900 281,386 +0.40(+4.21%)
Apr 21, 2017 9.450 9.650 9.400 9.500 375,111 +0.05(+0.53%)
Apr 20, 2017 9.350 9.600 9.300 9.450 231,308 +0.15(+1.61%)
Apr 19, 2017 9.700 9.800 9.300 9.300 237,820 -0.35(-3.63%)
Apr 18, 2017 9.950 10.45 9.600 9.650 437,575 -0.40(-3.98%)
Apr 17, 2017 9.650 10.30 9.650 10.05 509,793 +0.40(+4.15%)
Apr 13, 2017 9.750 9.875 9.500 9.650 252,630 -0.10(-1.03%)
Apr 12, 2017 9.200 10.00 9.200 9.750 462,409 +0.60(+6.56%)
Apr 11, 2017 8.950 9.950 8.925 9.150 1,036,266 +0.20(+2.23%)
Apr 10, 2017 9.500 9.500 8.850 8.950 312,472 -0.50(-5.29%)
Apr 07, 2017 8.800 9.650 8.800 9.450 481,754 +0.55(+6.18%)
Apr 06, 2017 9.050 9.150 8.650 8.900 504,375 -0.15(-1.66%)
Apr 05, 2017 9.700 9.900 8.900 9.050 564,579 -0.65(-6.70%)
Apr 04, 2017 9.850 10.07 9.650 9.700 375,783 -0.25(-2.51%)
Apr 03, 2017 10.35 10.45 9.800 9.950 385,595 -0.35(-3.40%)
Mar 31, 2017 10.05 10.82 9.750 10.30 835,139 +0.20(+1.98%)
Mar 30, 2017 10.25 10.35 9.900 10.10 272,850 -0.15(-1.46%)
Mar 29, 2017 10.60 10.65 9.800 10.25 875,699 -0.30(-2.84%)
Mar 28, 2017 10.60 11.00 10.45 10.55 434,951 -0.15(-1.40%)
Mar 27, 2017 10.20 10.90 10.20 10.70 409,931 +0.35(+3.38%)
Mar 24, 2017 9.800 10.70 9.600 10.35 870,390 +0.60(+6.15%)
Mar 23, 2017 9.650 9.800 9.650 9.750 274,586 +0.05(+0.52%)
Mar 22, 2017 10.15 10.30 9.000 9.700 661,617 -0.40(-3.96%)
Mar 21, 2017 10.85 11.00 10.10 10.10 304,782 -0.65(-6.05%)
Mar 20, 2017 10.65 10.85 10.40 10.75 184,571 +0.05(+0.47%)
Mar 17, 2017 11.00 11.00 10.30 10.70 596,256 -0.30(-2.73%)
Mar 16, 2017 10.80 11.25 10.60 11.00 673,721 +0.10(+0.92%)
Mar 15, 2017 10.00 10.90 9.925 10.90 287,642 +0.90(+9.00%)
Mar 14, 2017 10.15 10.20 9.150 10.00 550,786 -0.40(-3.85%)
Mar 13, 2017 10.90 10.10 10.40 572,437 +0.20(+1.96%)
Mar 10, 2017 9.700 10.45 9.600 10.20 708,088 +0.50(+5.15%)
Mar 09, 2017 9.700 9.900 8.850 9.700 715,632 +0.05(+0.52%)
Mar 08, 2017 11.00 11.05 9.100 9.650 1,186,830 -1.40(-12.67%)
Mar 07, 2017 11.80 11.80 10.80 11.05 226,519 -0.70(-5.96%)
Mar 06, 2017 11.60 12.00 11.50 11.75 227,037 +0.05(+0.43%)
Mar 03, 2017 11.75 12.10 11.65 11.70 234,236 -0.10(-0.85%)
Mar 02, 2017 12.00 12.10 11.80 11.80 310,825 -0.20(-1.67%)
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.