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
Eon Ag ADR
(OP:
EONGY
)
13.36
+0.09 (+0.68%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 31, 2017
8.740
8.840
8.720
8.751
80,460
+0.27(+3.13%)
May 30, 2017
8.465
8.500
8.440
8.485
108,878
+0.04(+0.41%)
May 26, 2017
8.408
8.460
8.360
8.450
142,854
-0.11(-1.29%)
May 25, 2017
8.575
8.610
8.510
8.560
71,406
-0.03(-0.29%)
May 24, 2017
8.580
8.590
8.520
8.585
64,761
+0.02(+0.18%)
May 23, 2017
8.510
8.610
8.490
8.570
73,460
+0.24(+2.88%)
May 22, 2017
8.350
8.380
8.280
8.330
94,571
+0.06(+0.73%)
May 19, 2017
8.260
8.370
8.050
8.270
943,564
+0.31(+3.89%)
May 18, 2017
7.920
8.050
7.920
7.960
80,583
-0.08(-1.00%)
May 17, 2017
8.020
8.070
8.020
8.040
120,077
-0.04(-0.50%)
May 16, 2017
8.072
8.100
8.020
8.080
96,608
+0.05(+0.69%)
May 15, 2017
7.980
8.050
7.960
8.025
86,698
+0.12(+1.45%)
May 12, 2017
7.910
7.980
7.830
7.910
82,442
+0.06(+0.76%)
May 11, 2017
7.910
7.910
7.800
7.850
562,266
-0.03(-0.38%)
May 10, 2017
7.870
7.890
7.780
7.880
107,554
+0.06(+0.77%)
May 09, 2017
7.935
7.940
7.800
7.820
142,072
+0.23(+3.03%)
May 08, 2017
7.750
7.840
7.500
7.590
406,002
-0.31(-3.92%)
May 05, 2017
7.780
7.920
7.760
7.900
172,315
-0.04(-0.50%)
May 04, 2017
7.805
7.940
7.805
7.940
211,259
+0.08(+1.02%)
May 03, 2017
7.840
7.870
7.810
7.860
85,376
-0.20(-2.48%)
May 02, 2017
7.980
8.100
7.920
8.060
186,884
+0.20(+2.54%)
May 01, 2017
7.880
7.900
7.751
7.860
161,329
+0.02(+0.26%)
Apr 28, 2017
7.820
7.860
7.800
7.840
128,473
+0.04(+0.51%)
Apr 27, 2017
7.790
7.820
7.770
7.800
119,210
-0.03(-0.38%)
Apr 26, 2017
7.800
7.860
7.800
7.830
74,532
-0.13(-1.63%)
Apr 25, 2017
7.920
7.980
7.920
7.960
73,369
+0.05(+0.63%)
Apr 24, 2017
7.952
7.960
7.880
7.910
57,437
+0.17(+2.20%)
Apr 21, 2017
7.691
7.750
7.650
7.740
89,020
+0.08(+0.98%)
Apr 20, 2017
7.720
7.740
7.650
7.665
64,886
-0.00(-0.07%)
Apr 19, 2017
7.730
7.730
7.670
7.670
151,078
-0.11(-1.44%)
Apr 18, 2017
7.790
7.800
7.720
7.782
83,427
-0.07(-0.87%)
Apr 17, 2017
7.800
7.850
7.800
7.850
415,183
+0.09(+1.23%)
Apr 13, 2017
7.730
7.840
7.730
7.755
91,891
-0.15(-1.84%)
Apr 12, 2017
7.850
7.900
7.840
7.900
87,269
+0.02(+0.19%)
Apr 11, 2017
7.900
7.900
7.830
7.885
127,514
+0.02(+0.32%)
Apr 10, 2017
7.794
7.890
7.790
7.860
91,779
-0.03(-0.38%)
Apr 07, 2017
7.850
7.890
7.820
7.890
78,535
+0.01(+0.13%)
Apr 06, 2017
7.845
7.890
7.830
7.880
131,542
+0.10(+1.29%)
Apr 05, 2017
7.817
7.840
7.778
7.780
78,261
-0.06(-0.77%)
Apr 04, 2017
7.790
7.840
7.780
7.840
62,020
-0.10(-1.26%)
Apr 03, 2017
7.940
7.970
7.870
7.940
66,453
-0.05(-0.63%)
Mar 31, 2017
7.920
8.010
7.910
7.990
132,743
+0.15(+1.91%)
Mar 30, 2017
7.855
7.860
7.810
7.840
66,396
-0.09(-1.13%)
Mar 29, 2017
7.878
7.930
7.870
7.930
127,860
+0.00(+0.00%)
Mar 28, 2017
7.970
7.980
7.920
7.930
46,916
+0.00(+0.00%)
Mar 27, 2017
7.860
7.930
7.860
7.930
53,046
+0.07(+0.89%)
Mar 24, 2017
7.820
7.870
7.820
7.860
87,262
+0.13(+1.69%)
Mar 23, 2017
7.650
7.740
7.650
7.729
62,829
+0.06(+0.77%)
Mar 22, 2017
7.670
7.720
7.650
7.670
83,761
+0.03(+0.33%)
Mar 21, 2017
7.770
7.780
7.630
7.645
110,545
-0.06(-0.71%)
Mar 20, 2017
7.670
7.710
7.630
7.700
179,556
+0.12(+1.52%)
Mar 17, 2017
7.510
7.610
7.510
7.585
173,117
+0.26(+3.62%)
Mar 16, 2017
7.360
7.380
7.220
7.320
170,504
+0.05(+0.69%)
Mar 15, 2017
7.220
7.300
7.200
7.270
664,871
-0.24(-3.20%)
Mar 14, 2017
7.550
7.560
7.480
7.510
120,508
-0.08(-1.05%)
Mar 13, 2017
7.520
7.630
7.490
7.590
251,244
+0.02(+0.33%)
Mar 10, 2017
7.595
7.610
7.520
7.565
147,663
+0.07(+0.87%)
Mar 09, 2017
7.480
7.540
7.460
7.500
137,224
+0.04(+0.54%)
Mar 08, 2017
7.640
7.650
7.430
7.460
193,031
-0.35(-4.48%)
Mar 07, 2017
7.768
7.840
7.750
7.810
74,720
-0.20(-2.50%)
Mar 06, 2017
7.975
8.030
7.960
8.010
85,867
+0.06(+0.75%)
Mar 03, 2017
7.920
7.960
7.860
7.950
84,797
+0.13(+1.66%)
Mar 02, 2017
7.885
7.900
7.790
7.820
94,677
-0.10(-1.26%)
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
.