Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebara Corp Ltd ADR (OP: EBCOY )

8.449 -0.221 (-2.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 8.440 8.840 8.370 8.670 9,806 +0.31(+3.71%)
Sep 30, 2024 8.457 8.457 8.120 8.360 16,764 +0.06(+0.72%)
Sep 27, 2024 8.303 8.338 7.910 8.300 7,511 +0.10(+1.22%)
Sep 26, 2024 8.230 8.230 7.843 8.200 48,778 +0.72(+9.63%)
Sep 25, 2024 7.256 7.576 7.256 7.480 262,966 +0.21(+2.89%)
Sep 24, 2024 7.315 7.590 7.100 7.270 7,162 -0.05(-0.68%)
Sep 23, 2024 6.980 7.430 6.980 7.320 8,179 +0.06(+0.83%)
Sep 20, 2024 7.364 7.550 7.120 7.260 14,833 +0.03(+0.41%)
Sep 19, 2024 6.916 7.240 6.843 7.230 8,585 +0.26(+3.73%)
Sep 18, 2024 6.896 7.260 6.896 6.970 7,362 +0.07(+1.01%)
Sep 17, 2024 6.660 6.979 6.660 6.900 7,165 -0.16(-2.27%)
Sep 16, 2024 7.034 7.060 6.956 7.060 8,542 +0.13(+1.88%)
Sep 13, 2024 6.935 6.990 6.880 6.930 12,913 +0.22(+3.28%)
Sep 12, 2024 6.808 6.808 6.600 6.710 14,035 +0.56(+9.11%)
Sep 11, 2024 6.138 6.150 6.000 6.150 9,177 -0.10(-1.60%)
Sep 10, 2024 6.210 6.250 6.050 6.250 8,731 +0.20(+3.31%)
Sep 09, 2024 6.000 6.130 5.909 6.050 27,896 +0.16(+2.72%)
Sep 06, 2024 6.010 6.060 5.890 5.890 10,566 -0.40(-6.36%)
Sep 05, 2024 6.230 6.290 6.230 6.290 15,727 +0.03(+0.48%)
Sep 04, 2024 6.320 6.320 6.240 6.260 8,144 -0.16(-2.49%)
Sep 03, 2024 6.479 6.530 6.400 6.420 9,870 -0.36(-5.31%)
Aug 30, 2024 6.936 6.936 6.720 6.780 16,865 +0.07(+1.04%)
Aug 29, 2024 6.520 6.780 6.520 6.710 3,644 +0.03(+0.45%)
Aug 28, 2024 6.735 6.735 6.670 6.680 12,411 -0.11(-1.62%)
Aug 27, 2024 6.725 7.030 6.665 6.790 3,337 +0.05(+0.74%)
Aug 26, 2024 6.750 6.870 6.633 6.740 8,368 -0.20(-2.88%)
Aug 23, 2024 6.745 6.940 6.712 6.940 19,619 +0.11(+1.54%)
Aug 22, 2024 6.620 6.900 6.620 6.835 8,370 -0.04(-0.65%)
Aug 21, 2024 6.790 7.020 6.790 6.880 3,700 -0.24(-3.37%)
Aug 20, 2024 6.854 7.120 6.730 7.120 6,158 +0.24(+3.49%)
Aug 19, 2024 6.820 6.920 6.700 6.880 7,503 +0.01(+0.15%)
Aug 16, 2024 7.005 7.005 6.770 6.870 7,841 +0.02(+0.29%)
Aug 15, 2024 6.745 7.090 6.570 6.850 57,793 +0.42(+6.53%)
Aug 14, 2024 6.400 6.680 6.330 6.430 17,352 -0.16(-2.43%)
Aug 13, 2024 6.675 6.680 6.570 6.590 46,849 +0.59(+9.83%)
Aug 12, 2024 5.950 6.150 5.950 6.000 61,206 +0.03(+0.50%)
Aug 09, 2024 5.975 6.150 5.910 5.970 10,995 -0.20(-3.24%)
Aug 08, 2024 5.810 6.230 5.810 6.170 8,766 +0.24(+4.05%)
Aug 07, 2024 6.380 6.410 5.930 5.930 7,050 +0.03(+0.51%)
Aug 06, 2024 6.200 6.329 5.880 5.900 44,589 +0.28(+4.98%)
Aug 05, 2024 5.490 5.670 5.436 5.620 21,267 -0.53(-8.62%)
Aug 02, 2024 6.410 6.460 6.150 6.150 10,931 -0.77(-11.13%)
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.