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

Eon Ag ADR (OP: EONGY )

13.61 +0.14 (+1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Aug 31, 2017 11.31 11.35 11.27 11.34 68,679 +0.01(+0.09%)
Aug 30, 2017 11.25 11.35 11.25 11.33 50,249 +0.00(+0.02%)
Aug 29, 2017 11.32 11.37 11.32 11.33 66,910 -0.04(-0.37%)
Aug 28, 2017 11.36 11.40 11.34 11.37 74,645 +0.08(+0.71%)
Aug 25, 2017 11.12 11.29 11.12 11.29 52,490 +0.14(+1.26%)
Aug 24, 2017 11.21 11.21 11.12 11.15 54,392 +0.03(+0.27%)
Aug 23, 2017 11.08 11.13 11.05 11.12 63,755 -0.03(-0.27%)
Aug 22, 2017 11.16 11.16 11.10 11.15 49,658 +0.05(+0.45%)
Aug 21, 2017 11.15 11.15 11.06 11.10 106,250 -0.26(-2.29%)
Aug 18, 2017 11.26 11.37 11.26 11.36 63,537 +0.18(+1.61%)
Aug 17, 2017 11.32 11.36 11.18 11.18 51,715 -0.10(-0.89%)
Aug 16, 2017 11.18 11.30 11.18 11.28 69,103 +0.05(+0.45%)
Aug 15, 2017 11.19 11.23 11.18 11.23 67,495 +0.07(+0.63%)
Aug 14, 2017 11.21 11.22 11.14 11.16 130,649 +0.19(+1.73%)
Aug 11, 2017 10.91 11.00 10.90 10.97 81,368 +0.24(+2.24%)
Aug 10, 2017 10.78 10.79 10.69 10.73 90,964 -0.12(-1.11%)
Aug 09, 2017 10.51 10.89 10.51 10.85 75,699 +0.38(+3.68%)
Aug 08, 2017 10.36 10.52 10.35 10.46 79,081 +0.10(+0.92%)
Aug 07, 2017 10.32 10.38 10.30 10.37 46,154 -0.02(-0.19%)
Aug 04, 2017 10.37 10.41 10.30 10.39 69,259 +0.23(+2.26%)
Aug 03, 2017 10.11 10.21 10.11 10.16 101,269 +0.04(+0.35%)
Aug 02, 2017 10.14 10.16 10.05 10.12 56,531 -0.07(-0.69%)
Aug 01, 2017 10.01 10.22 10.01 10.20 85,102 +0.28(+2.77%)
Jul 31, 2017 9.890 9.920 9.820 9.920 48,597 +0.18(+1.85%)
Jul 28, 2017 9.750 9.760 9.675 9.740 61,380 -0.09(-0.92%)
Jul 27, 2017 9.880 9.925 9.770 9.830 124,092 +0.01(+0.10%)
Jul 26, 2017 9.780 9.820 9.720 9.820 53,382 +0.15(+1.55%)
Jul 25, 2017 9.710 9.730 9.658 9.670 84,234 -0.08(-0.82%)
Jul 24, 2017 9.740 9.770 9.680 9.750 58,035 +0.00(+0.00%)
Jul 21, 2017 9.740 9.760 9.690 9.750 82,138 -0.06(-0.61%)
Jul 20, 2017 9.830 9.850 9.780 9.810 39,892 -0.08(-0.81%)
Jul 19, 2017 9.760 9.890 9.760 9.890 135,617 +0.09(+0.92%)
Jul 18, 2017 9.780 9.810 9.755 9.800 70,746 +0.00(+0.00%)
Jul 17, 2017 9.790 9.810 9.760 9.800 68,463 -0.04(-0.41%)
Jul 14, 2017 9.740 9.850 9.740 9.840 64,090 +0.06(+0.61%)
Jul 13, 2017 9.730 9.780 9.660 9.780 55,882 -0.02(-0.20%)
Jul 12, 2017 9.710 9.810 9.710 9.800 46,579 +0.20(+2.08%)
Jul 11, 2017 9.530 9.600 9.490 9.600 131,847 +0.02(+0.21%)
Jul 10, 2017 9.440 9.600 9.440 9.580 77,228 +0.22(+2.35%)
Jul 07, 2017 9.400 9.420 9.320 9.360 143,245 +0.19(+2.07%)
Jul 06, 2017 9.108 9.250 9.070 9.170 112,290 -0.15(-1.61%)
Jul 05, 2017 9.290 9.330 9.260 9.320 67,116 -0.06(-0.64%)
Jul 03, 2017 9.440 9.450 9.350 9.380 207,601 -0.02(-0.21%)
Jun 30, 2017 9.480 9.480 9.360 9.400 352,755 -0.07(-0.79%)
Jun 29, 2017 9.590 9.590 9.420 9.475 259,535 -0.25(-2.52%)
Jun 28, 2017 9.770 9.780 9.670 9.720 1,467,861 +0.01(+0.10%)
Jun 27, 2017 9.860 9.880 9.700 9.710 1,373,906 -0.29(-2.90%)
Jun 26, 2017 10.04 10.08 9.970 10.00 1,619,766 +0.02(+0.20%)
Jun 23, 2017 9.970 10.05 9.930 9.980 419,224 -0.12(-1.19%)
Jun 22, 2017 10.10 10.13 10.02 10.10 168,391 -0.04(-0.39%)
Jun 21, 2017 10.11 10.15 10.08 10.14 105,282 +0.02(+0.20%)
Jun 20, 2017 10.18 10.22 10.07 10.12 85,685 +0.09(+0.95%)
Jun 19, 2017 10.03 10.08 10.00 10.03 93,300 +0.10(+0.96%)
Jun 16, 2017 9.830 9.960 9.830 9.930 110,375 +0.09(+0.91%)
Jun 15, 2017 9.730 9.840 9.730 9.840 111,158 -0.07(-0.71%)
Jun 14, 2017 10.00 10.03 9.860 9.910 155,559 +0.22(+2.32%)
Jun 13, 2017 9.770 9.778 9.660 9.685 78,365 -0.01(-0.15%)
Jun 12, 2017 9.730 9.750 9.680 9.700 143,828 -0.09(-0.92%)
Jun 09, 2017 9.754 9.826 9.754 9.790 133,516 -0.05(-0.51%)
Jun 08, 2017 9.810 9.890 9.775 9.840 133,965 +0.33(+3.47%)
Jun 07, 2017 9.510 9.560 9.440 9.510 88,127 +0.46(+5.08%)
Jun 06, 2017 8.945 9.090 8.938 9.050 106,550 +0.27(+3.02%)
Jun 05, 2017 8.700 8.900 8.700 8.785 67,196 -0.04(-0.50%)
Jun 02, 2017 8.790 8.880 8.790 8.829 70,422 +0.17(+1.95%)
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.