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 (%)
Jun 30, 2015 24.16 25.90 24.14 25.12 412,151 +1.22(+5.10%)
Jun 29, 2015 24.30 24.63 23.84 23.90 174,622 -0.50(-2.05%)
Jun 26, 2015 24.32 24.76 24.11 24.40 686,177 +0.22(+0.91%)
Jun 25, 2015 24.51 24.90 24.09 24.18 224,808 -0.16(-0.66%)
Jun 24, 2015 24.35 24.42 23.64 24.34 120,165 -0.08(-0.33%)
Jun 23, 2015 24.36 24.73 24.20 24.42 193,475 +0.18(+0.74%)
Jun 22, 2015 23.63 24.83 23.63 24.24 170,941 +0.80(+3.41%)
Jun 19, 2015 22.13 23.78 22.07 23.44 278,581 +1.24(+5.59%)
Jun 18, 2015 21.55 22.27 21.38 22.20 382,704 +0.70(+3.26%)
Jun 17, 2015 21.52 21.75 21.47 21.50 182,613 -0.03(-0.14%)
Jun 16, 2015 21.50 21.60 21.40 21.53 293,896 -0.14(-0.65%)
Jun 15, 2015 21.59 21.84 21.43 21.67 374,089 -0.10(-0.46%)
Jun 12, 2015 21.90 21.90 21.64 21.77 176,323 -0.24(-1.09%)
Jun 11, 2015 22.00 22.12 21.82 22.01 256,640 +0.04(+0.18%)
Jun 10, 2015 21.74 22.46 21.12 21.97 477,548 +0.63(+2.95%)
Jun 09, 2015 22.41 22.50 21.07 21.34 184,376 -1.30(-5.74%)
Jun 08, 2015 22.86 23.42 22.64 22.64 147,418 -0.39(-1.69%)
Jun 05, 2015 22.88 23.07 22.32 23.03 116,102 +0.18(+0.79%)
Jun 04, 2015 22.16 23.07 22.06 22.85 86,640 +0.60(+2.70%)
Jun 03, 2015 21.14 22.56 20.89 22.25 344,938 +1.22(+5.80%)
Jun 02, 2015 20.36 21.15 20.31 21.03 225,252 +0.71(+3.49%)
Jun 01, 2015 19.97 20.62 19.87 20.32 181,185 +0.37(+1.85%)
May 29, 2015 19.78 20.14 19.66 19.95 101,168 +0.05(+0.25%)
May 28, 2015 19.53 20.06 19.53 19.90 119,321 +0.18(+0.91%)
May 27, 2015 18.30 19.91 18.30 19.72 143,382 +1.43(+7.82%)
May 26, 2015 18.58 18.78 18.03 18.29 165,990 -0.37(-1.98%)
May 22, 2015 18.56 18.66 18.66 18.66 56,800 +0.13(+0.70%)
May 21, 2015 18.35 18.56 18.25 18.53 45,225 +0.23(+1.26%)
May 20, 2015 18.34 18.58 18.30 18.30 74,791 +0.06(+0.33%)
May 19, 2015 18.50 18.60 18.14 18.24 22,172 -0.32(-1.72%)
May 18, 2015 17.75 18.75 17.58 18.56 87,798 +0.69(+3.86%)
May 15, 2015 16.87 18.24 16.87 17.87 95,823 +1.02(+6.05%)
May 14, 2015 16.34 16.89 16.13 16.85 68,996 +0.56(+3.44%)
May 13, 2015 16.31 16.36 16.04 16.29 51,064 -0.01(-0.06%)
May 12, 2015 16.32 16.47 16.21 16.30 38,795 -0.10(-0.61%)
May 11, 2015 16.51 16.62 16.36 16.40 32,975 -0.08(-0.49%)
May 08, 2015 16.91 17.06 16.36 16.48 96,016 -0.37(-2.20%)
May 07, 2015 17.11 17.26 16.74 16.85 44,743 -0.33(-1.92%)
May 06, 2015 17.13 17.27 16.72 17.18 89,549 +0.05(+0.29%)
May 05, 2015 17.44 17.58 16.87 17.13 63,140 -0.30(-1.72%)
May 04, 2015 17.58 18.08 17.39 17.43 41,843 -0.19(-1.08%)
May 01, 2015 17.67 17.83 17.31 17.62 45,870 -0.07(-0.40%)
Apr 30, 2015 17.68 17.82 17.57 17.69 60,048 -0.05(-0.28%)
Apr 29, 2015 17.95 18.10 17.58 17.74 20,347 -0.35(-1.93%)
Apr 28, 2015 18.13 18.30 17.86 18.09 81,199 -0.01(-0.06%)
Apr 27, 2015 18.11 18.81 17.67 18.10 80,122 -0.03(-0.17%)
Apr 24, 2015 17.57 18.25 17.57 18.13 40,672 +0.41(+2.31%)
Apr 23, 2015 17.44 17.85 17.43 17.72 35,972 +0.32(+1.84%)
Apr 22, 2015 17.15 17.50 17.12 17.40 46,495 +0.31(+1.81%)
Apr 21, 2015 17.22 17.50 17.07 17.09 32,909 -0.24(-1.38%)
Apr 20, 2015 18.04 18.04 17.22 17.33 58,246 -0.68(-3.78%)
Apr 17, 2015 18.46 18.57 17.59 18.01 116,877 -0.63(-3.38%)
Apr 16, 2015 17.53 18.77 17.46 18.64 117,547 +1.11(+6.33%)
Apr 15, 2015 17.41 17.54 17.20 17.53 32,569 +0.25(+1.45%)
Apr 14, 2015 17.22 17.50 17.02 17.28 52,202 +0.12(+0.70%)
Apr 13, 2015 17.38 17.43 17.08 17.16 124,055 -0.20(-1.15%)
Apr 10, 2015 17.49 17.50 17.15 17.36 57,035 +0.01(+0.06%)
Apr 09, 2015 17.24 17.45 17.05 17.35 78,736 +0.19(+1.11%)
Apr 08, 2015 17.07 17.23 16.83 17.16 46,578 +0.17(+1.00%)
Apr 07, 2015 17.40 17.46 16.96 16.99 41,467 -0.37(-2.13%)
Apr 06, 2015 17.06 17.45 17.04 17.36 32,366 +0.26(+1.52%)
Apr 02, 2015 17.29 17.10 17.10 17.10 38,500 -0.12(-0.70%)
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.