Financial News
Easy Jet Plc ADR (OP: ESYJY )
6.250
-0.110
(-1.73%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 87.49 | 87.49 | 87.49 | 87.49 | 187 | -0.51(-0.57%) |
| Apr 28, 2016 | 88.00 | 88.00 | 87.71 | 88.00 | 1,583 | -2.02(-2.25%) |
| Apr 27, 2016 | 90.02 | 90.02 | 90.02 | 90.02 | 296 | +5.18(+6.11%) |
| Apr 26, 2016 | 85.10 | 85.45 | 84.84 | 84.84 | 38,429 | +1.59(+1.91%) |
| Apr 25, 2016 | 83.25 | 83.25 | 83.25 | 83.25 | 592 | +0.25(+0.30%) |
| Apr 22, 2016 | 83.95 | 84.16 | 83.00 | 83.00 | 5,462 | -1.75(-2.07%) |
| Apr 19, 2016 | 84.75 | 84.75 | 84.75 | 206 | +1.85(+2.24%) | |
| Apr 15, 2016 | 82.90 | 82.90 | 82.90 | 292 | -2.91(-3.39%) | |
| Apr 14, 2016 | 84.39 | 85.81 | 84.39 | 85.81 | 2,453 | -0.15(-0.17%) |
| Apr 13, 2016 | 84.11 | 85.96 | 84.08 | 85.96 | 832 | +1.76(+2.09%) |
| Apr 08, 2016 | 84.20 | 84.20 | 84.20 | 452 | +1.30(+1.57%) | |
| Apr 07, 2016 | 82.78 | 82.90 | 82.78 | 82.90 | 821 | -3.60(-4.17%) |
| Apr 05, 2016 | 86.50 | 86.50 | 86.50 | 197 | -1.70(-1.92%) | |
| Mar 30, 2016 | 88.20 | 88.20 | 88.20 | 228 | -2.50(-2.76%) | |
| Mar 29, 2016 | 87.47 | 90.70 | 86.97 | 90.70 | 1,419 | +2.89(+3.29%) |
| Mar 28, 2016 | 85.13 | 87.81 | 85.13 | 87.81 | 547 | +0.65(+0.75%) |
| Mar 24, 2016 | 87.16 | 87.16 | 87.16 | 0 | -0.77(-0.88%) | |
| Mar 23, 2016 | 87.93 | 87.93 | 87.93 | 87.93 | 425 | +3.17(+3.74%) |
| Mar 22, 2016 | 85.01 | 85.14 | 84.76 | 84.76 | 12,384 | -1.24(-1.44%) |
| Mar 21, 2016 | 87.09 | 88.00 | 85.87 | 86.00 | 14,334 | -0.78(-0.90%) |
| Mar 16, 2016 | 86.78 | 86.78 | 86.78 | 365 | +0.13(+0.15%) | |
| Mar 15, 2016 | 86.65 | 86.65 | 86.65 | 86.65 | 487 | -1.65(-1.87%) |
| Mar 07, 2016 | 88.30 | 88.30 | 88.30 | 65 | -2.16(-2.39%) | |
| Mar 04, 2016 | 88.50 | 90.46 | 88.50 | 90.46 | 1,155 | +4.97(+5.81%) |
| Mar 03, 2016 | 86.00 | 86.00 | 85.49 | 85.49 | 4,614 | -0.26(-0.30%) |
| Mar 02, 2016 | 85.75 | 85.75 | 85.75 | 85.75 | 437 | -1.15(-1.32%) |
| Mar 01, 2016 | 86.90 | 86.90 | 86.90 | 86.90 | 1,424 | +3.49(+4.18%) |
| Feb 29, 2016 | 84.71 | 86.26 | 83.41 | 83.41 | 815 | -0.52(-0.62%) |
| Feb 24, 2016 | 83.93 | 83.93 | 83.93 | 162 | -0.62(-0.73%) | |
| Feb 23, 2016 | 86.00 | 86.00 | 84.55 | 84.55 | 898 | -5.17(-5.76%) |
| Feb 22, 2016 | 89.72 | 89.72 | 89.72 | 89.72 | 424 | +1.12(+1.26%) |
| Feb 17, 2016 | 88.60 | 88.60 | 88.60 | 123 | +2.60(+3.02%) | |
| Feb 12, 2016 | 86.00 | 86.00 | 86.00 | 158 | -0.49(-0.57%) | |
| Feb 11, 2016 | 86.00 | 86.90 | 85.97 | 86.49 | 728 | -0.91(-1.04%) |
| Feb 10, 2016 | 87.70 | 87.70 | 87.39 | 87.39 | 370 | +0.94(+1.09%) |
| Feb 09, 2016 | 87.70 | 88.00 | 86.45 | 86.45 | 20,649 | +0.67(+0.78%) |
| Feb 08, 2016 | 88.00 | 88.00 | 84.30 | 85.78 | 520 | -3.55(-3.97%) |
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.
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.
