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

Eon Ag ADR (OP: EONGY )

14.19 -0.06 (-0.40%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 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 (%)
May 31, 2017 8.740 8.840 8.720 8.751 80,460 +0.27(+3.13%)
May 30, 2017 8.465 8.500 8.440 8.485 108,878 +0.04(+0.41%)
May 26, 2017 8.408 8.460 8.360 8.450 142,854 -0.11(-1.29%)
May 25, 2017 8.575 8.610 8.510 8.560 71,406 -0.03(-0.29%)
May 24, 2017 8.580 8.590 8.520 8.585 64,761 +0.02(+0.18%)
May 23, 2017 8.510 8.610 8.490 8.570 73,460 +0.24(+2.88%)
May 22, 2017 8.350 8.380 8.280 8.330 94,571 +0.06(+0.73%)
May 19, 2017 8.260 8.370 8.050 8.270 943,564 +0.31(+3.89%)
May 18, 2017 7.920 8.050 7.920 7.960 80,583 -0.08(-1.00%)
May 17, 2017 8.020 8.070 8.020 8.040 120,077 -0.04(-0.50%)
May 16, 2017 8.072 8.100 8.020 8.080 96,608 +0.05(+0.69%)
May 15, 2017 7.980 8.050 7.960 8.025 86,698 +0.12(+1.45%)
May 12, 2017 7.910 7.980 7.830 7.910 82,442 +0.06(+0.76%)
May 11, 2017 7.910 7.910 7.800 7.850 562,266 -0.03(-0.38%)
May 10, 2017 7.870 7.890 7.780 7.880 107,554 +0.06(+0.77%)
May 09, 2017 7.935 7.940 7.800 7.820 142,072 +0.23(+3.03%)
May 08, 2017 7.750 7.840 7.500 7.590 406,002 -0.31(-3.92%)
May 05, 2017 7.780 7.920 7.760 7.900 172,315 -0.04(-0.50%)
May 04, 2017 7.805 7.940 7.805 7.940 211,259 +0.08(+1.02%)
May 03, 2017 7.840 7.870 7.810 7.860 85,376 -0.20(-2.48%)
May 02, 2017 7.980 8.100 7.920 8.060 186,884 +0.20(+2.54%)
May 01, 2017 7.880 7.900 7.751 7.860 161,329 +0.02(+0.26%)
Apr 28, 2017 7.820 7.860 7.800 7.840 128,473 +0.04(+0.51%)
Apr 27, 2017 7.790 7.820 7.770 7.800 119,210 -0.03(-0.38%)
Apr 26, 2017 7.800 7.860 7.800 7.830 74,532 -0.13(-1.63%)
Apr 25, 2017 7.920 7.980 7.920 7.960 73,369 +0.05(+0.63%)
Apr 24, 2017 7.952 7.960 7.880 7.910 57,437 +0.17(+2.20%)
Apr 21, 2017 7.691 7.750 7.650 7.740 89,020 +0.08(+0.98%)
Apr 20, 2017 7.720 7.740 7.650 7.665 64,886 -0.00(-0.07%)
Apr 19, 2017 7.730 7.730 7.670 7.670 151,078 -0.11(-1.44%)
Apr 18, 2017 7.790 7.800 7.720 7.782 83,427 -0.07(-0.87%)
Apr 17, 2017 7.800 7.850 7.800 7.850 415,183 +0.09(+1.23%)
Apr 13, 2017 7.730 7.840 7.730 7.755 91,891 -0.15(-1.84%)
Apr 12, 2017 7.850 7.900 7.840 7.900 87,269 +0.02(+0.19%)
Apr 11, 2017 7.900 7.900 7.830 7.885 127,514 +0.02(+0.32%)
Apr 10, 2017 7.794 7.890 7.790 7.860 91,779 -0.03(-0.38%)
Apr 07, 2017 7.850 7.890 7.820 7.890 78,535 +0.01(+0.13%)
Apr 06, 2017 7.845 7.890 7.830 7.880 131,542 +0.10(+1.29%)
Apr 05, 2017 7.817 7.840 7.778 7.780 78,261 -0.06(-0.77%)
Apr 04, 2017 7.790 7.840 7.780 7.840 62,020 -0.10(-1.26%)
Apr 03, 2017 7.940 7.970 7.870 7.940 66,453 -0.05(-0.63%)
Mar 31, 2017 7.920 8.010 7.910 7.990 132,743 +0.15(+1.91%)
Mar 30, 2017 7.855 7.860 7.810 7.840 66,396 -0.09(-1.13%)
Mar 29, 2017 7.878 7.930 7.870 7.930 127,860 +0.00(+0.00%)
Mar 28, 2017 7.970 7.980 7.920 7.930 46,916 +0.00(+0.00%)
Mar 27, 2017 7.860 7.930 7.860 7.930 53,046 +0.07(+0.89%)
Mar 24, 2017 7.820 7.870 7.820 7.860 87,262 +0.13(+1.69%)
Mar 23, 2017 7.650 7.740 7.650 7.729 62,829 +0.06(+0.77%)
Mar 22, 2017 7.670 7.720 7.650 7.670 83,761 +0.03(+0.33%)
Mar 21, 2017 7.770 7.780 7.630 7.645 110,545 -0.06(-0.71%)
Mar 20, 2017 7.670 7.710 7.630 7.700 179,556 +0.12(+1.52%)
Mar 17, 2017 7.510 7.610 7.510 7.585 173,117 +0.26(+3.62%)
Mar 16, 2017 7.360 7.380 7.220 7.320 170,504 +0.05(+0.69%)
Mar 15, 2017 7.220 7.300 7.200 7.270 664,871 -0.24(-3.20%)
Mar 14, 2017 7.550 7.560 7.480 7.510 120,508 -0.08(-1.05%)
Mar 13, 2017 7.520 7.630 7.490 7.590 251,244 +0.02(+0.33%)
Mar 10, 2017 7.595 7.610 7.520 7.565 147,663 +0.07(+0.87%)
Mar 09, 2017 7.480 7.540 7.460 7.500 137,224 +0.04(+0.54%)
Mar 08, 2017 7.640 7.650 7.430 7.460 193,031 -0.35(-4.48%)
Mar 07, 2017 7.768 7.840 7.750 7.810 74,720 -0.20(-2.50%)
Mar 06, 2017 7.975 8.030 7.960 8.010 85,867 +0.06(+0.75%)
Mar 03, 2017 7.920 7.960 7.860 7.950 84,797 +0.13(+1.66%)
Mar 02, 2017 7.885 7.900 7.790 7.820 94,677 -0.10(-1.26%)
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.