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

Eon Ag ADR (OP: EONGY )

14.16 +0.20 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2016 7.400 7.400 7.300 7.365 91,195 -0.01(-0.20%)
Oct 28, 2016 7.370 7.400 7.350 7.380 103,629 +0.08(+1.10%)
Oct 27, 2016 7.310 7.350 7.290 7.300 71,899 -0.03(-0.41%)
Oct 26, 2016 7.350 7.370 7.320 7.330 147,841 +0.01(+0.14%)
Oct 25, 2016 7.340 7.360 7.270 7.320 163,470 -0.04(-0.54%)
Oct 24, 2016 7.430 7.430 7.330 7.360 116,569 -0.06(-0.88%)
Oct 21, 2016 7.390 7.440 7.370 7.425 111,003 -0.08(-1.07%)
Oct 20, 2016 7.420 7.530 7.400 7.505 120,849 +0.01(+0.13%)
Oct 19, 2016 7.450 7.530 7.430 7.495 152,016 -0.01(-0.20%)
Oct 18, 2016 7.490 7.560 7.460 7.510 536,990 +0.12(+1.62%)
Oct 17, 2016 7.410 7.430 7.370 7.390 332,433 -0.14(-1.86%)
Oct 14, 2016 7.575 7.610 7.510 7.530 149,644 +0.16(+2.10%)
Oct 13, 2016 7.220 7.390 7.210 7.375 1,372,581 +0.12(+1.58%)
Oct 12, 2016 7.240 7.320 7.240 7.260 342,341 -0.16(-2.16%)
Oct 11, 2016 7.390 7.420 7.270 7.420 1,421,784 +0.17(+2.42%)
Oct 10, 2016 7.150 7.290 7.150 7.245 296,258 +0.12(+1.68%)
Oct 07, 2016 6.930 7.140 6.930 7.125 230,693 +0.25(+3.71%)
Oct 06, 2016 6.900 6.910 6.830 6.870 1,011,734 -0.09(-1.36%)
Oct 05, 2016 6.980 7.000 6.905 6.965 256,324 -0.07(-0.92%)
Oct 04, 2016 6.980 7.060 6.980 7.030 263,184 -0.07(-0.93%)
Oct 03, 2016 7.170 7.170 7.050 7.096 217,705 -0.04(-0.62%)
Sep 30, 2016 7.040 7.180 7.010 7.140 247,867 +0.06(+0.85%)
Sep 29, 2016 7.270 7.310 7.060 7.080 87,357 -0.06(-0.84%)
Sep 28, 2016 7.150 7.150 7.030 7.140 149,312 +0.00(+0.07%)
Sep 27, 2016 7.080 7.150 7.030 7.135 437,862 -0.07(-0.97%)
Sep 26, 2016 7.180 7.240 7.140 7.205 121,276 -0.06(-0.89%)
Sep 23, 2016 7.090 7.280 7.090 7.270 170,881 -0.07(-0.89%)
Sep 22, 2016 7.060 7.480 6.930 7.335 218,704 -0.82(-10.00%)
Sep 21, 2016 8.220 8.220 8.110 8.150 155,947 -0.06(-0.73%)
Sep 20, 2016 8.300 8.300 8.170 8.210 120,928 -0.12(-1.44%)
Sep 19, 2016 8.280 8.410 8.280 8.330 82,631 +0.08(+0.97%)
Sep 16, 2016 8.300 8.490 8.120 8.250 119,031 -0.41(-4.79%)
Sep 15, 2016 8.690 8.710 8.570 8.665 323,688 -0.10(-1.08%)
Sep 14, 2016 9.060 9.060 8.690 8.760 72,823 -0.16(-1.79%)
Sep 13, 2016 8.902 9.000 8.820 8.920 107,547 -0.17(-1.87%)
Sep 12, 2016 8.655 9.210 8.655 9.090 91,772 -0.16(-1.73%)
Sep 09, 2016 9.285 9.320 9.120 9.250 248,398 -0.03(-0.32%)
Sep 08, 2016 9.230 9.290 9.160 9.280 169,085 +0.00(+0.00%)
Sep 07, 2016 9.310 9.330 9.210 9.280 103,190 -0.25(-2.57%)
Sep 06, 2016 9.430 9.560 9.410 9.525 84,949 +0.20(+2.14%)
Sep 02, 2016 9.325 9.325 9.325 0 +0.27(+3.04%)
Sep 01, 2016 9.140 9.140 8.960 9.050 104,749 -0.22(-2.37%)
Aug 31, 2016 9.250 9.280 9.210 9.270 98,134 -0.04(-0.43%)
Aug 30, 2016 9.340 9.340 9.250 9.310 189,002 +0.06(+0.65%)
Aug 29, 2016 9.170 9.260 9.150 9.250 89,884 -0.03(-0.27%)
Aug 26, 2016 9.305 9.410 9.210 9.275 100,741 -0.04(-0.38%)
Aug 25, 2016 9.330 9.330 9.270 9.310 61,334 +0.03(+0.32%)
Aug 24, 2016 9.300 9.300 9.220 9.280 60,689 -0.02(-0.22%)
Aug 23, 2016 9.430 9.430 9.300 9.300 65,282 +0.01(+0.10%)
Aug 22, 2016 9.300 9.363 9.260 9.291 164,144 +0.02(+0.23%)
Aug 19, 2016 9.320 9.320 9.220 9.270 76,022 -0.15(-1.59%)
Aug 18, 2016 9.320 9.460 9.292 9.420 188,920 +0.08(+0.86%)
Aug 17, 2016 9.320 9.370 9.203 9.340 434,306 -0.31(-3.21%)
Aug 16, 2016 9.630 9.670 9.620 9.650 77,563 -0.15(-1.53%)
Aug 15, 2016 9.780 9.830 9.780 9.800 64,692 +0.01(+0.10%)
Aug 12, 2016 9.880 9.880 9.790 9.790 90,304 -0.05(-0.51%)
Aug 11, 2016 9.880 9.890 9.800 9.840 55,217 +0.08(+0.82%)
Aug 10, 2016 9.835 9.860 9.670 9.760 136,333 -0.72(-6.87%)
Aug 09, 2016 10.38 10.54 10.36 10.48 63,103 +0.14(+1.35%)
Aug 08, 2016 10.28 10.36 10.27 10.34 63,801 +0.10(+0.98%)
Aug 05, 2016 10.26 10.28 10.17 10.24 61,859 -0.02(-0.19%)
Aug 04, 2016 10.25 10.29 10.23 10.26 142,488 +0.04(+0.44%)
Aug 03, 2016 10.29 10.36 10.21 10.21 260,822 -0.19(-1.78%)
Aug 02, 2016 10.47 10.47 10.35 10.40 111,737 -0.09(-0.86%)
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.