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

Eon Ag ADR (OP: EONGY )

13.73 -0.66 (-4.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2008 63.25 63.10 61.70 62.50 118,411 -0.75(-1.19%)
Feb 28, 2008 63.25 63.70 62.85 63.25 58,138 -0.55(-0.86%)
Feb 27, 2008 63.80 64.20 62.55 63.80 306,389 +0.95(+1.51%)
Feb 26, 2008 62.85 63.20 61.95 62.85 608,188 -0.80(-1.26%)
Feb 25, 2008 63.65 63.80 62.50 63.65 113,740 +0.40(+0.63%)
Feb 22, 2008 63.65 63.25 62.20 63.25 94,756 -0.40(-0.63%)
Feb 21, 2008 65.15 65.15 63.55 63.65 94,522 -1.50(-2.30%)
Feb 20, 2008 65.15 65.51 64.00 65.15 204,359 +0.00(+0.00%)
Feb 19, 2008 63.75 66.25 65.15 65.15 255,213 +1.40(+2.20%)
Feb 18, 2008 63.75 63.95 63.30 63.75 267,494 +0.00(+0.00%)
Feb 15, 2008 63.75 63.95 63.30 63.75 267,494 -0.84(-1.30%)
Feb 14, 2008 64.59 65.45 64.59 64.59 125,517 -0.41(-0.63%)
Feb 13, 2008 65.00 65.25 64.45 65.00 68,816 +0.30(+0.46%)
Feb 12, 2008 64.70 65.20 64.10 64.70 84,601 +2.90(+4.69%)
Feb 11, 2008 61.80 62.20 60.65 61.80 477,047 +0.10(+0.16%)
Feb 08, 2008 61.70 62.50 61.20 61.70 60,914 -0.05(-0.08%)
Feb 07, 2008 62.77 62.20 61.05 61.75 155,146 -1.02(-1.62%)
Feb 06, 2008 62.77 63.53 62.65 62.77 358,555 +0.97(+1.57%)
Feb 05, 2008 63.70 63.70 61.60 61.80 75,980 -1.90(-2.98%)
Feb 04, 2008 62.70 63.95 63.10 63.70 346,681 +1.00(+1.59%)
Feb 01, 2008 61.35 63.25 62.20 62.70 83,616 +1.35(+2.20%)
Jan 31, 2008 61.35 62.00 60.00 61.35 93,387 -0.90(-1.45%)
Jan 30, 2008 62.25 63.50 61.90 62.25 122,456 +0.25(+0.40%)
Jan 29, 2008 62.00 62.50 61.50 62.00 111,634 -0.45(-0.72%)
Jan 28, 2008 61.50 62.75 61.15 62.45 85,675 +0.95(+1.54%)
Jan 25, 2008 62.85 71.35 61.50 61.50 278,271 -1.35(-2.15%)
Jan 24, 2008 62.85 62.85 61.00 62.85 240,585 +3.90(+6.62%)
Jan 23, 2008 58.95 59.65 56.05 58.95 285,486 -3.45(-5.53%)
Jan 22, 2008 71.00 63.35 61.00 62.40 199,652 -8.60(-12.11%)
Jan 21, 2008 71.00 72.60 70.55 71.00 180,386 +0.00(+0.00%)
Jan 18, 2008 71.00 72.60 70.55 71.00 180,386 +1.00(+1.43%)
Jan 17, 2008 70.00 71.45 70.00 70.00 205,194 +0.30(+0.43%)
Jan 16, 2008 69.70 71.35 69.25 69.70 387,892 -2.10(-2.92%)
Jan 15, 2008 72.00 73.30 71.80 71.80 581,023 -0.20(-0.28%)
Jan 14, 2008 72.25 72.36 71.55 72.00 898,810 -0.25(-0.35%)
Jan 11, 2008 72.25 73.35 72.20 72.25 1,633,778 -3.25(-4.30%)
Jan 10, 2008 75.50 75.65 74.55 75.50 757,492 +1.80(+2.44%)
Jan 09, 2008 72.15 74.32 73.30 73.70 720,242 +1.55(+2.15%)
Jan 08, 2008 72.15 73.70 72.10 72.15 430,049 -1.40(-1.90%)
Jan 07, 2008 72.80 74.40 72.97 73.55 942,129 +0.75(+1.03%)
Jan 04, 2008 72.80 73.32 72.00 72.80 301,088 +1.00(+1.39%)
Jan 03, 2008 71.80 72.12 70.10 71.80 129,755 +1.70(+2.43%)
Jan 02, 2008 70.35 71.00 70.00 70.10 122,552 -0.25(-0.36%)
Jan 01, 2008 70.35 71.50 70.05 70.35 137,793 +0.00(+0.00%)
Dec 31, 2007 70.35 71.50 70.05 70.35 137,793 -0.70(-0.99%)
Dec 28, 2007 71.05 71.75 70.80 71.05 130,603 +0.90(+1.28%)
Dec 27, 2007 69.35 70.85 69.35 70.15 79,735 +0.80(+1.15%)
Dec 26, 2007 69.35 69.75 68.55 69.35 72,614 +0.25(+0.36%)
Dec 24, 2007 69.10 69.30 68.55 69.10 32,352 +0.16(+0.23%)
Dec 21, 2007 68.94 69.10 67.80 68.94 99,338 +1.14(+1.68%)
Dec 20, 2007 67.80 68.50 67.61 67.80 228,159 -0.90(-1.31%)
Dec 19, 2007 69.15 69.25 68.05 68.70 168,714 -0.45(-0.65%)
Dec 18, 2007 69.15 69.95 68.40 69.15 103,060 +0.55(+0.80%)
Dec 17, 2007 69.60 69.70 68.60 68.60 151,824 -1.00(-1.44%)
Dec 14, 2007 69.60 70.55 69.59 69.60 106,466 -0.95(-1.35%)
Dec 13, 2007 70.65 71.40 69.80 70.55 69,150 -0.10(-0.14%)
Dec 12, 2007 70.65 71.15 70.35 70.65 130,751 +2.05(+2.99%)
Dec 11, 2007 68.60 70.35 68.10 68.60 124,211 -1.35(-1.93%)
Dec 10, 2007 69.95 70.21 69.30 69.95 67,852 -0.35(-0.50%)
Dec 07, 2007 70.75 70.45 69.95 70.30 51,216 -0.45(-0.64%)
Dec 06, 2007 69.80 70.85 69.46 70.75 259,169 +0.95(+1.36%)
Dec 05, 2007 69.80 70.40 61.30 69.80 165,354 +0.20(+0.29%)
Dec 04, 2007 69.60 69.90 68.61 69.60 235,493 +1.50(+2.20%)
Dec 03, 2007 68.10 68.40 67.65 68.10 269,195 +0.40(+0.59%)
Nov 30, 2007 67.75 68.55 67.70 67.70 772,596 -0.05(-0.07%)
Nov 29, 2007 67.90 67.90 67.15 67.75 493,637 -0.15(-0.22%)
Nov 28, 2007 67.90 68.50 66.25 67.90 209,293 +1.45(+2.18%)
Nov 27, 2007 66.45 67.14 66.00 66.45 227,664 -0.70(-1.04%)
Nov 26, 2007 67.15 67.95 67.00 67.15 238,061 -0.70(-1.03%)
Nov 23, 2007 67.80 68.50 67.40 67.85 159,192 +0.05(+0.07%)
Nov 21, 2007 67.50 68.32 67.45 67.80 183,491 +0.00(+0.00%)
Nov 20, 2007 67.80 68.32 67.45 67.80 183,491 +1.55(+2.34%)
Nov 19, 2007 66.25 66.75 66.00 66.25 94,222 -0.25(-0.38%)
Nov 16, 2007 66.50 66.59 65.80 66.50 357,148 +1.70(+2.62%)
Nov 15, 2007 64.80 66.15 64.45 64.80 361,957 -0.45(-0.69%)
Nov 14, 2007 65.45 65.90 65.21 65.25 95,360 -0.20(-0.31%)
Nov 13, 2007 64.30 66.00 65.15 65.45 243,431 +1.15(+1.79%)
Nov 12, 2007 64.30 65.55 64.30 64.30 206,512 -2.05(-3.09%)
Nov 09, 2007 66.35 67.25 66.20 66.35 118,701 -0.05(-0.08%)
Nov 08, 2007 66.40 66.40 65.10 66.40 75,628 +1.95(+3.03%)
Nov 07, 2007 64.45 66.35 64.45 64.45 316,318 -0.71(-1.09%)
Nov 06, 2007 64.75 65.16 60.90 65.16 79,937 +0.76(+1.18%)
Nov 05, 2007 64.00 64.55 63.70 64.40 116,640 -0.20(-0.31%)
Nov 02, 2007 64.25 64.72 63.85 64.60 191,266 +1.55(+2.46%)
Nov 01, 2007 64.21 64.24 63.01 63.05 237,549 -2.05(-3.15%)
Oct 31, 2007 64.35 65.80 64.15 65.10 102,255 -0.65(-0.99%)
Oct 30, 2007 65.05 65.75 65.03 65.75 293,009 +0.65(+1.00%)
Oct 29, 2007 64.75 65.10 64.65 65.10 134,226 +0.65(+1.01%)
Oct 26, 2007 64.30 64.45 63.90 64.45 165,399 -0.05(-0.08%)
Oct 25, 2007 63.82 64.75 63.77 64.50 106,202 +0.60(+0.94%)
Oct 24, 2007 63.00 63.90 62.90 63.90 121,541 +1.15(+1.83%)
Oct 23, 2007 62.40 62.90 62.20 62.75 355,308 +0.75(+1.21%)
Oct 19, 2007 62.25 63.10 62.00 62.00 356,532 -1.00(-1.59%)
Oct 18, 2007 62.50 63.10 62.50 63.00 196,983 +0.83(+1.34%)
Oct 17, 2007 62.30 62.54 62.05 62.17 161,988 -0.13(-0.21%)
Oct 16, 2007 62.05 62.50 61.95 62.30 93,476 +1.15(+1.88%)
Oct 15, 2007 61.35 61.55 60.80 61.15 78,218 +0.70(+1.16%)
Oct 12, 2007 60.05 60.50 59.90 60.45 106,730 +0.25(+0.42%)
Oct 11, 2007 59.90 60.73 59.75 60.20 624,565 -0.10(-0.17%)
Oct 10, 2007 60.25 60.54 59.85 60.30 124,189 -0.45(-0.74%)
Oct 09, 2007 60.30 60.75 60.15 60.75 148,762 +0.10(+0.16%)
Oct 08, 2007 60.75 60.80 60.20 60.65 66,910 -0.40(-0.66%)
Oct 05, 2007 60.59 61.20 60.50 61.05 89,111 +0.81(+1.34%)
Oct 04, 2007 59.65 60.30 59.65 60.24 131,431 +0.49(+0.82%)
Oct 03, 2007 59.95 60.20 59.70 59.75 84,984 -0.65(-1.08%)
Oct 02, 2007 60.25 60.40 60.10 60.40 84,285 -0.70(-1.15%)
Oct 01, 2007 61.10 61.36 60.85 61.10 239,698 -0.27(-0.44%)
Sep 28, 2007 61.15 61.70 60.95 61.37 195,687 +0.07(+0.11%)
Sep 27, 2007 61.20 61.40 61.00 61.30 119,645 +0.40(+0.66%)
Sep 26, 2007 61.20 61.20 60.83 60.90 646,327 +0.70(+1.16%)
Sep 25, 2007 60.05 60.79 59.90 60.20 176,554 +1.05(+1.78%)
Sep 24, 2007 59.35 59.65 59.00 59.15 246,449 +0.12(+0.21%)
Sep 21, 2007 58.87 59.65 58.80 59.02 189,079 -0.23(-0.38%)
Sep 20, 2007 59.25 59.85 58.64 59.25 76,751 +0.55(+0.94%)
Sep 19, 2007 58.65 59.05 58.42 58.70 111,283 -0.60(-1.01%)
Sep 18, 2007 57.80 59.50 57.70 59.30 90,118 +0.75(+1.28%)
Sep 17, 2007 58.70 58.90 56.76 58.55 144,643 +0.36(+0.62%)
Sep 14, 2007 58.25 58.35 58.00 58.19 350,191 +0.44(+0.76%)
Sep 13, 2007 57.75 57.85 57.52 57.75 360,514 +0.75(+1.32%)
Sep 12, 2007 56.95 57.44 56.81 57.00 130,116 +1.05(+1.88%)
Sep 11, 2007 55.75 55.95 55.65 55.95 330,681 +0.93(+1.69%)
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.