Skip to main content

Ebara Corp Ltd ADR (OP: EBCOY )

37.98 -0.65 (-1.68%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 37.60 38.16 37.60 37.98 3,162 -0.65(-1.68%)
Jun 14, 2024 38.43 38.63 38.43 38.63 7,284 +0.28(+0.74%)
Jun 13, 2024 39.36 39.36 38.32 38.35 2,785 -1.01(-2.56%)
Jun 12, 2024 39.60 39.60 38.81 39.36 2,244 +0.59(+1.51%)
Jun 11, 2024 38.75 38.77 38.75 38.77 7,978 +1.41(+3.77%)
Jun 10, 2024 37.38 37.38 37.37 37.37 1,294 +0.92(+2.51%)
Jun 07, 2024 36.56 36.64 36.45 36.45 17,820 -0.10(-0.27%)
Jun 06, 2024 36.61 36.66 36.54 36.55 2,039 +0.33(+0.91%)
Jun 05, 2024 36.01 36.22 36.01 36.22 4,332 -0.48(-1.31%)
Jun 04, 2024 36.20 36.70 35.81 36.70 1,819 -0.01(-0.03%)
Jun 03, 2024 37.45 37.88 36.63 36.71 4,419 +0.33(+0.91%)
May 31, 2024 35.66 36.63 35.66 36.38 4,330 +0.00(+0.00%)
May 30, 2024 36.71 37.07 36.38 36.38 3,313 -0.50(-1.36%)
May 29, 2024 37.22 37.22 36.88 36.88 2,568 -1.86(-4.81%)
May 28, 2024 38.29 38.74 38.29 38.74 2,162 +0.67(+1.77%)
May 24, 2024 38.07 38.07 38.07 38.07 980 -0.53(-1.37%)
May 23, 2024 39.26 39.33 38.60 38.60 5,071 -0.51(-1.30%)
May 22, 2024 37.83 39.23 37.83 39.11 5,895 -1.52(-3.75%)
May 21, 2024 40.63 40.63 40.63 40.63 922 -0.15(-0.37%)
May 20, 2024 41.02 41.08 40.71 40.78 5,431 +0.38(+0.95%)
May 17, 2024 40.33 40.54 40.33 40.40 2,577 +0.04(+0.09%)
May 16, 2024 40.73 40.73 40.35 40.36 5,412 +1.40(+3.59%)
May 15, 2024 38.53 38.96 38.53 38.96 3,006 -3.29(-7.79%)
May 14, 2024 43.07 43.07 41.35 42.25 4,326 -0.95(-2.20%)
May 13, 2024 44.05 44.05 42.44 43.20 3,116 +0.40(+0.94%)
May 10, 2024 42.87 42.87 42.80 42.80 1,365 -1.13(-2.58%)
May 09, 2024 43.81 43.94 43.81 43.93 1,382 +0.47(+1.08%)
May 08, 2024 43.46 43.46 43.46 43.46 1,210 +0.11(+0.24%)
May 06, 2024 43.35 584 -0.10(-0.22%)
May 03, 2024 43.23 43.45 43.04 43.45 1,731 +0.83(+1.95%)
May 02, 2024 42.55 42.67 42.55 42.62 3,270 +0.75(+1.80%)
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.