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

Eon Ag ADR (OP: EONGY )

14.25 +0.09 (+0.62%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
May 31, 2016 9.960 9.960 9.820 9.865 101,149 -0.10(-0.95%)
May 27, 2016 9.960 9.960 9.960 0 +0.01(+0.05%)
May 26, 2016 9.950 9.980 9.920 9.955 114,978 +0.14(+1.48%)
May 25, 2016 9.755 9.840 9.755 9.810 124,888 +0.30(+3.15%)
May 24, 2016 9.440 9.540 9.440 9.510 87,443 +0.11(+1.17%)
May 23, 2016 9.340 9.420 9.300 9.400 81,771 +0.05(+0.53%)
May 20, 2016 9.365 9.410 9.320 9.350 78,692 +0.10(+1.08%)
May 19, 2016 9.190 9.260 9.170 9.250 77,928 -0.09(-0.91%)
May 18, 2016 9.354 9.450 9.286 9.335 55,707 -0.10(-1.11%)
May 17, 2016 9.485 9.570 9.410 9.440 72,048 -0.15(-1.56%)
May 16, 2016 9.450 9.590 9.450 9.590 91,940 +0.14(+1.48%)
May 13, 2016 9.540 9.550 9.410 9.450 108,387 +0.10(+1.12%)
May 12, 2016 9.525 9.525 9.290 9.345 79,568 +0.15(+1.58%)
May 11, 2016 9.150 9.320 8.980 9.200 118,791 -0.59(-6.03%)
May 10, 2016 9.625 9.810 9.620 9.790 76,113 +0.17(+1.77%)
May 09, 2016 9.628 9.668 9.600 9.620 112,327 -0.07(-0.72%)
May 06, 2016 9.550 9.710 9.550 9.690 45,805 +0.07(+0.73%)
May 05, 2016 9.680 9.740 9.620 9.620 76,242 -0.14(-1.43%)
May 04, 2016 9.790 9.847 9.680 9.760 92,359 -0.32(-3.17%)
May 03, 2016 10.07 10.11 9.950 10.08 132,811 -0.31(-2.98%)
May 02, 2016 10.34 10.39 10.26 10.39 69,570 -0.02(-0.19%)
Apr 29, 2016 10.43 10.48 10.27 10.41 53,465 +0.04(+0.39%)
Apr 28, 2016 10.38 10.45 10.33 10.37 105,531 -0.29(-2.72%)
Apr 27, 2016 10.62 10.81 10.55 10.66 144,481 +0.36(+3.50%)
Apr 26, 2016 10.42 10.42 10.25 10.30 53,322 +0.06(+0.59%)
Apr 25, 2016 10.36 10.37 10.21 10.24 89,563 -0.26(-2.48%)
Apr 22, 2016 10.49 10.58 10.47 10.50 130,898 +0.00(+0.00%)
Apr 21, 2016 10.60 10.62 10.41 10.50 92,589 +0.15(+1.45%)
Apr 20, 2016 10.37 10.47 10.31 10.35 159,922 -0.07(-0.67%)
Apr 19, 2016 10.29 10.45 10.29 10.42 60,441 +0.34(+3.37%)
Apr 18, 2016 9.870 10.10 9.870 10.08 95,159 +0.06(+0.60%)
Apr 15, 2016 10.00 10.09 9.980 10.02 116,328 +0.23(+2.35%)
Apr 14, 2016 9.775 9.820 9.740 9.790 118,913 +0.02(+0.20%)
Apr 13, 2016 9.800 9.810 9.710 9.770 78,444 -0.01(-0.10%)
Apr 12, 2016 9.720 9.780 9.610 9.780 85,619 +0.08(+0.82%)
Apr 11, 2016 9.750 9.800 9.670 9.700 81,316 +0.25(+2.70%)
Apr 08, 2016 9.485 9.510 9.430 9.445 65,740 +0.23(+2.55%)
Apr 07, 2016 9.280 9.330 9.160 9.210 86,771 -0.21(-2.23%)
Apr 06, 2016 9.240 9.420 9.200 9.420 100,310 +0.11(+1.18%)
Apr 05, 2016 9.310 9.350 9.251 9.310 133,163 -0.26(-2.72%)
Apr 04, 2016 9.590 9.630 9.550 9.570 480,491 +0.02(+0.21%)
Apr 01, 2016 9.400 9.590 9.380 9.550 114,388 -0.11(-1.14%)
Mar 31, 2016 9.660 9.690 9.619 9.660 125,623 -0.20(-2.03%)
Mar 30, 2016 9.770 9.920 9.750 9.860 131,592 +0.55(+5.96%)
Mar 29, 2016 9.040 9.340 9.030 9.305 241,875 +0.03(+0.27%)
Mar 28, 2016 9.150 9.300 9.140 9.280 134,562 +0.09(+1.03%)
Mar 24, 2016 9.185 9.185 9.185 0 -0.07(-0.81%)
Mar 23, 2016 9.280 9.290 9.190 9.260 125,011 -0.02(-0.22%)
Mar 22, 2016 9.270 9.420 9.220 9.280 86,104 -0.14(-1.49%)
Mar 21, 2016 9.400 9.450 9.326 9.420 90,601 -0.34(-3.48%)
Mar 18, 2016 9.800 9.810 9.706 9.760 64,591 +0.07(+0.72%)
Mar 17, 2016 9.580 9.700 9.530 9.690 179,245 +0.17(+1.84%)
Mar 16, 2016 9.350 9.530 9.310 9.515 216,086 +0.11(+1.12%)
Mar 15, 2016 9.420 9.420 9.348 9.410 95,960 -0.20(-2.08%)
Mar 14, 2016 9.440 9.620 9.440 9.610 133,517 +0.23(+2.45%)
Mar 11, 2016 9.230 9.380 9.215 9.380 139,545 +0.40(+4.45%)
Mar 10, 2016 9.070 9.200 8.910 8.980 156,643 +0.01(+0.11%)
Mar 09, 2016 8.970 9.000 8.850 8.970 82,192 -0.25(-2.76%)
Mar 08, 2016 9.340 9.380 9.180 9.225 123,122 -0.26(-2.69%)
Mar 07, 2016 9.330 9.520 9.560 9.480 147,203 -0.08(-0.84%)
Mar 04, 2016 9.493 9.600 9.460 9.560 114,408 +0.06(+0.58%)
Mar 03, 2016 9.475 9.520 9.410 9.505 116,641 +0.04(+0.47%)
Mar 02, 2016 9.270 9.460 9.250 9.460 120,393 -0.12(-1.25%)
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.