Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Easy Jet Plc ADR
(OP:
ESYJY
)
5.930
-0.120 (-1.99%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.830
8.830
8.260
8.280
26,500
-1.00(-10.78%)
May 28, 2020
9.200
9.480
9.080
9.280
39,020
+0.34(+3.80%)
May 27, 2020
9.060
9.120
8.600
8.940
69,653
+0.36(+4.20%)
May 26, 2020
8.080
8.630
8.080
8.580
146,783
+1.61(+23.10%)
May 22, 2020
6.960
7.020
6.940
6.970
7,800
-0.07(-0.99%)
May 21, 2020
7.000
7.300
6.950
7.040
43,718
+0.12(+1.73%)
May 20, 2020
6.900
6.970
6.760
6.920
6,224
+0.12(+1.76%)
May 19, 2020
6.615
6.960
6.610
6.800
6,650
-0.01(-0.15%)
May 18, 2020
6.780
7.000
6.520
6.810
16,017
+0.83(+13.88%)
May 15, 2020
6.330
6.330
5.980
5.980
3,100
-0.17(-2.76%)
May 14, 2020
5.713
6.150
5.670
6.150
15,743
+0.09(+1.49%)
May 13, 2020
6.180
6.180
6.030
6.060
7,525
-0.33(-5.16%)
May 12, 2020
6.240
6.520
6.210
6.390
1,263
+0.17(+2.73%)
May 11, 2020
6.320
6.550
6.010
6.220
8,682
-0.38(-5.76%)
May 08, 2020
6.590
6.950
6.550
6.600
13,700
+0.06(+0.92%)
May 07, 2020
6.540
6.760
6.540
6.540
10,173
+0.18(+2.83%)
May 06, 2020
6.460
6.490
6.360
6.360
3,569
-0.55(-7.96%)
May 05, 2020
6.870
6.910
6.590
6.910
4,630
+0.36(+5.50%)
May 04, 2020
6.650
6.800
6.470
6.550
13,410
-0.60(-8.39%)
May 01, 2020
7.210
7.610
7.150
7.150
9,200
-0.58(-7.56%)
Apr 30, 2020
7.700
7.900
7.520
7.735
12,968
-0.42(-5.21%)
Apr 29, 2020
7.430
8.250
7.430
8.160
26,258
+0.93(+12.86%)
Apr 28, 2020
7.490
7.490
7.200
7.230
2,414
-0.25(-3.31%)
Apr 27, 2020
7.315
7.590
7.240
7.478
10,057
+0.04(+0.50%)
Apr 24, 2020
7.250
7.440
7.010
7.440
3,800
+0.04(+0.47%)
Apr 23, 2020
7.420
7.450
7.380
7.405
1,355
+0.20(+2.85%)
Apr 22, 2020
7.580
7.580
7.200
7.200
3,781
-0.30(-4.00%)
Apr 21, 2020
7.655
7.655
7.500
7.500
37,611
-0.36(-4.58%)
Apr 20, 2020
7.920
7.970
7.650
7.860
6,455
-0.30(-3.68%)
Apr 17, 2020
8.250
8.250
7.890
8.160
13,200
+0.42(+5.43%)
Apr 16, 2020
7.870
7.870
7.400
7.740
4,090
+0.33(+4.45%)
Apr 15, 2020
7.630
7.940
7.410
7.410
8,332
-0.93(-11.15%)
Apr 14, 2020
8.590
8.830
8.340
8.340
4,341
-0.15(-1.77%)
Apr 13, 2020
8.570
9.102
8.490
8.490
7,981
-0.20(-2.30%)
Apr 09, 2020
8.300
8.720
8.100
8.690
9,900
+0.39(+4.70%)
Apr 08, 2020
8.300
8.300
7.810
8.300
8,984
+0.29(+3.69%)
Apr 07, 2020
8.360
8.360
7.800
8.005
12,735
+1.06(+15.30%)
Apr 06, 2020
6.838
7.060
6.480
6.942
9,305
+1.18(+20.53%)
Apr 03, 2020
6.135
6.250
5.760
5.760
4,200
-0.49(-7.84%)
Apr 02, 2020
6.300
6.300
6.040
6.250
6,282
-0.42(-6.30%)
Apr 01, 2020
6.910
6.910
6.605
6.670
9,715
-0.21(-3.04%)
Mar 31, 2020
7.460
7.460
6.850
6.879
20,046
-0.27(-3.79%)
Mar 30, 2020
7.090
7.210
6.670
7.150
19,649
-0.22(-2.99%)
Mar 27, 2020
7.680
7.740
7.160
7.370
7,400
-1.06(-12.57%)
Mar 26, 2020
7.900
8.480
7.900
8.430
11,656
+0.53(+6.71%)
Mar 25, 2020
7.480
8.160
7.480
7.900
17,657
+0.87(+12.38%)
Mar 24, 2020
6.640
7.030
6.540
7.030
11,345
+1.01(+16.78%)
Mar 23, 2020
6.380
6.540
6.000
6.020
4,145
-0.59(-8.93%)
Mar 20, 2020
7.003
7.340
6.610
6.610
10,400
+0.56(+9.26%)
Mar 19, 2020
5.000
6.390
5.000
6.050
7,184
+0.27(+4.67%)
Mar 18, 2020
6.480
6.480
5.480
5.780
6,805
-1.92(-24.94%)
Mar 17, 2020
7.290
7.700
6.790
7.700
5,922
-0.05(-0.65%)
Mar 16, 2020
8.430
9.030
7.500
7.750
21,374
-2.71(-25.91%)
Mar 13, 2020
10.54
10.54
9.630
10.46
7,900
+0.20(+1.95%)
Mar 12, 2020
11.16
11.16
10.08
10.26
12,050
-1.37(-11.78%)
Mar 11, 2020
12.89
12.89
11.63
11.63
1,898
-2.06(-15.05%)
Mar 10, 2020
14.18
14.18
13.17
13.69
3,819
+1.05(+8.31%)
Mar 09, 2020
13.01
13.25
12.62
12.64
5,666
-0.66(-4.96%)
Mar 06, 2020
12.82
13.30
12.75
13.30
1,900
+0.49(+3.83%)
Mar 05, 2020
13.54
13.54
12.81
12.81
1,175
-1.34(-9.47%)
Mar 04, 2020
13.87
14.15
13.87
14.15
1,609
+0.39(+2.83%)
Mar 03, 2020
14.61
14.61
13.67
13.76
21,124
+0.38(+2.84%)
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
.