Skip to main content

Ebara Corp Ltd ADR (OP: EBCOY )

38.63 +0.28 (+0.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 44.85 44.85 44.85 44.85 678 -3.65(-7.53%)
May 30, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 29, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 25, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 24, 2007 52.25 48.75 48.50 48.50 400 -3.75(-7.18%)
May 23, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 22, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 21, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 18, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 17, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 16, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 15, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
May 14, 2007 52.25 52.35 52.25 52.25 400 -2.50(-4.57%)
May 11, 2007 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
May 10, 2007 54.75 54.75 54.75 54.75 0 +0.00(+0.00%)
May 09, 2007 54.75 54.75 54.75 54.75 200 +0.00(+0.00%)
May 08, 2007 54.75 54.79 54.75 54.75 848 +0.70(+1.30%)
May 07, 2007 54.05 54.05 54.05 54.05 358 -0.45(-0.83%)
May 04, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
May 03, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
May 02, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
May 01, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 30, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 27, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 26, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 25, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 24, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 23, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 20, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 19, 2007 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Apr 18, 2007 54.50 54.50 54.50 54.50 7,500 +0.25(+0.46%)
Apr 17, 2007 54.25 54.25 54.25 54.25 0 +0.00(+0.00%)
Apr 16, 2007 54.25 54.25 53.05 54.25 2,500 -0.15(-0.28%)
Apr 13, 2007 54.40 54.40 54.40 54.40 0 +0.00(+0.00%)
Apr 12, 2007 54.40 54.40 54.40 54.40 1,344 -2.60(-4.56%)
Apr 11, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Apr 10, 2007 57.00 57.00 57.00 57.00 100 -1.00(-1.72%)
Apr 09, 2007 58.00 58.00 58.00 58.00 100 +9.00(+18.37%)
Apr 05, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Apr 04, 2007 49.00 49.00 49.00 49.00 5,500 +0.00(+0.00%)
Apr 03, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Apr 02, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 30, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 29, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 28, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 27, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 26, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 23, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 22, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 21, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 20, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 19, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 16, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 15, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 14, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 13, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 12, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 09, 2007 49.00 49.00 48.75 49.00 10,700 +4.70(+10.61%)
Mar 08, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 07, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 06, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 05, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
Mar 02, 2007 44.30 44.30 44.30 44.30 0 +0.00(+0.00%)
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.