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 (%)
Dec 31, 2014 21.34 21.16 21.16 21.16 50,800 -0.16(-0.75%)
Dec 30, 2014 21.68 21.98 21.18 21.32 111,178 -0.37(-1.71%)
Dec 29, 2014 21.70 21.82 21.53 21.69 73,400 +0.12(+0.56%)
Dec 26, 2014 21.56 21.80 21.45 21.57 57,417 +0.12(+0.56%)
Dec 24, 2014 21.58 21.45 21.45 21.45 31,300 -0.03(-0.14%)
Dec 23, 2014 20.98 21.75 20.77 21.48 93,621 +0.72(+3.47%)
Dec 22, 2014 20.41 20.76 20.33 20.76 37,800 +0.43(+2.12%)
Dec 19, 2014 20.01 20.45 19.87 20.33 189,288 +0.33(+1.65%)
Dec 18, 2014 19.83 20.04 19.75 20.00 315,708 +0.41(+2.09%)
Dec 17, 2014 19.13 19.67 18.81 19.59 132,797 +0.42(+2.19%)
Dec 16, 2014 19.73 19.89 19.15 19.17 113,488 -0.56(-2.84%)
Dec 15, 2014 20.04 20.08 19.57 19.73 97,852 -0.12(-0.60%)
Dec 12, 2014 19.66 20.10 19.66 19.85 222,071 -0.11(-0.55%)
Dec 11, 2014 19.90 20.10 19.86 19.96 99,807 +0.05(+0.25%)
Dec 10, 2014 19.96 20.04 19.60 19.91 177,270 -0.07(-0.35%)
Dec 09, 2014 20.24 20.45 19.36 19.98 329,077 -0.52(-2.54%)
Dec 08, 2014 21.69 21.70 20.12 20.50 298,799 -1.20(-5.53%)
Dec 05, 2014 21.48 22.04 21.48 21.70 105,318 +0.21(+0.98%)
Dec 04, 2014 22.07 22.22 21.46 21.49 79,189 -0.54(-2.45%)
Dec 03, 2014 22.45 22.52 21.90 22.03 128,066 -0.41(-1.83%)
Dec 02, 2014 21.81 22.44 21.78 22.44 129,256 +0.73(+3.36%)
Dec 01, 2014 21.55 21.88 21.30 21.71 135,343 +0.16(+0.74%)
Nov 28, 2014 21.64 22.18 21.52 21.55 268,428 -0.03(-0.14%)
Nov 26, 2014 21.60 21.58 21.58 21.58 275,000 +0.05(+0.23%)
Nov 25, 2014 21.50 21.56 21.14 21.53 189,713 +0.10(+0.47%)
Nov 24, 2014 21.04 21.50 21.04 21.43 129,803 +0.44(+2.10%)
Nov 21, 2014 21.36 21.36 20.86 20.99 159,293 +0.00(+0.00%)
Nov 20, 2014 21.21 21.41 20.95 20.99 175,798 -0.33(-1.55%)
Nov 19, 2014 21.41 21.41 20.88 21.32 124,756 -0.05(-0.23%)
Nov 18, 2014 20.90 21.52 20.85 21.37 403,513 +0.78(+3.79%)
Nov 17, 2014 21.50 21.70 20.32 20.59 233,723 -0.98(-4.54%)
Nov 14, 2014 20.08 21.58 20.08 21.57 202,337 +1.54(+7.69%)
Nov 13, 2014 20.11 20.16 19.50 20.03 156,752 -0.04(-0.20%)
Nov 12, 2014 18.50 20.26 18.49 20.07 285,451 +1.19(+6.30%)
Nov 11, 2014 18.95 19.17 18.61 18.88 239,082 +0.08(+0.43%)
Nov 10, 2014 18.75 19.00 18.72 18.80 101,598 +0.12(+0.64%)
Nov 07, 2014 18.62 18.74 18.40 18.68 131,154 +0.13(+0.70%)
Nov 06, 2014 18.30 18.72 18.26 18.55 183,360 +0.05(+0.27%)
Nov 05, 2014 18.49 18.82 18.19 18.50 203,395 +0.18(+0.98%)
Nov 04, 2014 18.40 18.54 18.06 18.32 197,277 -0.08(-0.43%)
Nov 03, 2014 18.54 18.69 18.18 18.40 183,921 -0.06(-0.33%)
Oct 31, 2014 18.75 18.75 18.10 18.46 480,881 -0.03(-0.16%)
Oct 30, 2014 18.47 18.84 18.24 18.49 441,308 +0.29(+1.59%)
Oct 29, 2014 17.77 18.35 17.77 18.20 127,888 +0.43(+2.42%)
Oct 28, 2014 16.99 17.83 16.92 17.77 155,856 +0.87(+5.15%)
Oct 27, 2014 16.67 16.92 16.72 16.90 65,969 +0.18(+1.08%)
Oct 24, 2014 17.18 17.28 16.60 16.72 59,389 -0.41(-2.39%)
Oct 23, 2014 17.02 17.55 16.99 17.13 137,964 +0.21(+1.24%)
Oct 22, 2014 17.05 17.23 16.83 16.92 92,788 -0.15(-0.88%)
Oct 21, 2014 16.30 17.14 16.30 17.07 102,340 +0.88(+5.44%)
Oct 20, 2014 15.52 15.75 15.52 16.19 172,166 +0.47(+2.99%)
Oct 17, 2014 17.28 17.38 15.67 15.72 105,106 -1.45(-8.44%)
Oct 16, 2014 16.98 17.28 16.29 17.17 296,230 -0.09(-0.52%)
Oct 15, 2014 16.62 17.28 16.36 17.26 300,848 +0.58(+3.48%)
Oct 14, 2014 16.02 16.71 16.02 16.68 248,598 +0.74(+4.64%)
Oct 13, 2014 15.44 16.02 15.32 15.94 283,117 +0.44(+2.84%)
Oct 10, 2014 15.30 16.00 15.30 15.50 288,264 +0.09(+0.58%)
Oct 09, 2014 15.20 15.54 15.10 15.41 562,259 +0.18(+1.18%)
Oct 08, 2014 14.99 15.36 14.87 15.23 245,206 +0.15(+0.99%)
Oct 07, 2014 14.61 15.17 14.53 15.08 264,754 +0.42(+2.86%)
Oct 06, 2014 14.68 14.75 14.51 14.66 40,169 +0.06(+0.41%)
Oct 03, 2014 14.51 14.82 14.25 14.60 59,111 +0.25(+1.74%)
Oct 02, 2014 14.32 14.38 14.01 14.35 69,576 +0.08(+0.56%)
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.