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

Eon Ag ADR (OP: EONGY )

13.60 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:26 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 (%)
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%)
Mar 01, 2016 9.420 9.600 9.410 9.580 165,771 +0.42(+4.59%)
Feb 29, 2016 9.090 9.190 9.014 9.160 156,186 -0.21(-2.24%)
Feb 26, 2016 9.430 9.430 9.310 9.370 154,178 -0.06(-0.64%)
Feb 25, 2016 9.460 9.460 9.310 9.430 136,645 +0.11(+1.18%)
Feb 24, 2016 9.110 9.320 9.110 9.320 145,807 -0.20(-2.05%)
Feb 23, 2016 9.580 9.694 9.440 9.515 404,148 -0.49(-4.95%)
Feb 22, 2016 9.830 10.01 9.760 10.01 205,286 +0.45(+4.65%)
Feb 19, 2016 9.740 9.770 9.420 9.565 97,035 -0.38(-3.87%)
Feb 18, 2016 10.13 10.16 9.870 9.950 643,966 +0.05(+0.51%)
Feb 17, 2016 9.690 9.920 9.680 9.900 854,177 -0.10(-1.00%)
Feb 16, 2016 9.980 10.00 9.790 10.00 86,949 +0.41(+4.28%)
Feb 12, 2016 9.590 9.590 9.590 0 +0.29(+3.12%)
Feb 11, 2016 9.224 9.460 9.120 9.300 524,368 -0.14(-1.48%)
Feb 10, 2016 9.540 9.600 9.420 9.440 106,652 -0.50(-5.03%)
Feb 09, 2016 9.930 9.990 9.877 9.940 102,336 -0.33(-3.21%)
Feb 08, 2016 10.19 10.30 10.12 10.27 1,435,466 -0.38(-3.57%)
Feb 05, 2016 10.70 10.83 10.61 10.65 396,233 +0.09(+0.85%)
Feb 04, 2016 10.38 10.63 10.38 10.56 1,826,038 +0.25(+2.42%)
Feb 03, 2016 10.12 10.31 9.997 10.31 1,654,374 +0.15(+1.48%)
Feb 02, 2016 10.13 10.18 10.06 10.16 560,205 -0.37(-3.50%)
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.