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 (%)
Jul 31, 2015 35.02 36.50 34.98 35.78 374,289 +0.77(+2.20%)
Jul 30, 2015 35.66 36.75 34.93 35.01 403,992 -0.73(-2.04%)
Jul 29, 2015 36.39 36.70 35.35 35.74 264,553 -0.46(-1.27%)
Jul 28, 2015 36.03 37.73 35.33 36.20 552,625 +0.41(+1.15%)
Jul 27, 2015 36.04 37.85 35.20 35.79 609,955 -0.53(-1.46%)
Jul 24, 2015 34.84 36.62 34.77 36.32 439,519 +1.44(+4.13%)
Jul 23, 2015 35.38 35.53 33.69 34.88 542,326 -0.42(-1.19%)
Jul 22, 2015 33.41 35.65 33.41 35.30 868,948 +1.73(+5.15%)
Jul 21, 2015 32.60 33.62 32.03 33.57 448,727 +0.87(+2.66%)
Jul 20, 2015 31.06 33.58 30.73 32.70 776,852 +2.36(+7.78%)
Jul 17, 2015 31.05 31.15 30.15 30.34 494,733 -0.74(-2.38%)
Jul 16, 2015 29.39 31.24 29.14 31.08 722,367 +2.32(+8.07%)
Jul 15, 2015 29.93 30.60 28.69 28.76 752,082 -1.05(-3.52%)
Jul 14, 2015 28.82 29.90 28.52 29.81 358,014 +1.11(+3.87%)
Jul 13, 2015 28.79 29.32 27.91 28.70 384,652 +0.02(+0.07%)
Jul 10, 2015 26.12 28.90 26.11 28.68 582,463 +2.96(+11.51%)
Jul 09, 2015 25.56 26.09 24.52 25.72 490,280 +0.18(+0.70%)
Jul 08, 2015 23.52 26.32 23.52 25.54 724,513 +1.85(+7.81%)
Jul 07, 2015 24.05 24.07 23.31 23.69 170,955 -0.47(-1.95%)
Jul 06, 2015 24.42 24.76 24.04 24.16 138,956 -0.36(-1.47%)
Jul 02, 2015 25.66 24.52 24.52 24.52 190,500 -0.92(-3.62%)
Jul 01, 2015 25.16 25.53 24.59 25.44 234,207 +0.32(+1.27%)
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%)
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.