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

Eon Ag ADR (OP: EONGY )

13.59 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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, 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%)
Aug 01, 2016 10.63 10.63 10.44 10.49 45,009 -0.27(-2.46%)
Jul 29, 2016 10.70 10.78 10.66 10.76 44,817 +0.08(+0.70%)
Jul 28, 2016 10.65 10.71 10.63 10.68 51,694 +0.10(+0.95%)
Jul 27, 2016 10.46 10.60 10.46 10.58 65,974 -0.04(-0.33%)
Jul 26, 2016 10.50 10.62 10.48 10.62 79,985 +0.17(+1.58%)
Jul 25, 2016 10.46 10.47 10.36 10.45 148,093 -0.01(-0.06%)
Jul 22, 2016 10.54 10.54 10.42 10.46 60,030 +0.04(+0.35%)
Jul 21, 2016 10.44 10.48 10.39 10.42 83,745 -0.01(-0.10%)
Jul 20, 2016 10.39 10.49 10.30 10.43 97,667 +0.14(+1.36%)
Jul 19, 2016 10.35 10.38 10.26 10.29 144,644 -0.26(-2.46%)
Jul 18, 2016 10.53 10.59 10.46 10.55 200,105 +0.04(+0.33%)
Jul 15, 2016 10.55 10.58 10.45 10.52 206,323 -0.02(-0.24%)
Jul 14, 2016 10.54 10.57 10.49 10.54 54,337 -0.05(-0.47%)
Jul 13, 2016 10.56 10.66 10.50 10.59 106,770 +0.29(+2.82%)
Jul 12, 2016 10.39 10.40 10.29 10.30 53,960 +0.02(+0.19%)
Jul 11, 2016 10.33 10.35 10.26 10.28 45,489 +0.07(+0.73%)
Jul 08, 2016 10.06 10.16 10.21 73,402 +0.15(+1.46%)
Jul 07, 2016 10.19 10.25 9.995 10.06 68,095 -0.01(-0.12%)
Jul 05, 2016 10.32 10.32 10.02 10.07 99,493 -0.13(-1.27%)
Jul 01, 2016 10.20 10.20 10.20 0 +0.08(+0.79%)
Jun 30, 2016 9.990 10.17 9.940 10.12 74,792 +0.32(+3.27%)
Jun 29, 2016 9.675 9.800 9.640 9.800 95,656 +0.32(+3.38%)
Jun 28, 2016 9.435 9.500 9.290 9.480 143,362 +0.28(+3.04%)
Jun 27, 2016 9.230 9.280 9.060 9.200 156,402 -0.26(-2.75%)
Jun 24, 2016 9.386 9.580 9.335 9.460 395,094 -1.21(-11.34%)
Jun 23, 2016 10.62 10.67 10.47 10.67 142,203 +0.39(+3.79%)
Jun 22, 2016 10.33 10.40 10.28 10.28 70,211 +0.07(+0.69%)
Jun 21, 2016 10.17 10.29 10.10 10.21 83,617 +0.18(+1.79%)
Jun 20, 2016 10.12 10.13 9.990 10.03 154,231 +0.33(+3.40%)
Jun 17, 2016 9.650 9.740 9.600 9.700 107,760 +0.26(+2.75%)
Jun 16, 2016 9.160 9.440 9.099 9.440 188,223 +0.05(+0.53%)
Jun 15, 2016 9.400 9.530 9.387 9.390 310,550 +0.17(+1.79%)
Jun 14, 2016 9.290 9.325 9.150 9.225 91,255 -0.17(-1.81%)
Jun 13, 2016 9.420 9.570 9.350 9.395 108,502 -0.12(-1.31%)
Jun 10, 2016 9.670 9.690 9.500 9.520 77,114 -0.41(-4.17%)
Jun 09, 2016 9.791 9.960 9.790 9.934 109,575 -0.30(-2.90%)
Jun 08, 2016 10.15 10.35 10.11 10.23 65,364 +0.43(+4.39%)
Jun 07, 2016 9.750 9.910 9.660 9.800 126,826 +0.10(+0.98%)
Jun 06, 2016 9.660 9.750 9.550 9.705 65,361 -0.20(-1.97%)
Jun 03, 2016 9.945 9.950 9.830 9.900 82,315 +0.23(+2.38%)
Jun 02, 2016 9.700 9.730 9.640 9.670 99,927 +0.01(+0.10%)
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.