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

Eon Ag ADR (OP: EONGY )

14.23 +0.07 (+0.48%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 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 28, 2017 7.790 7.830 7.750 7.750 101,991 -0.05(-0.64%)
Feb 27, 2017 7.700 7.830 7.690 7.800 146,263 +0.21(+2.77%)
Feb 24, 2017 7.500 7.620 7.500 7.590 94,222 -0.10(-1.30%)
Feb 23, 2017 7.690 7.710 7.658 7.690 573,107 +0.03(+0.33%)
Feb 22, 2017 7.625 7.670 7.610 7.665 81,587 +0.00(+0.07%)
Feb 21, 2017 7.650 7.670 7.620 7.660 77,322 +0.10(+1.32%)
Feb 17, 2017 7.560 7.560 7.560 0 -0.10(-1.31%)
Feb 16, 2017 7.650 7.660 7.620 7.660 93,219 +0.07(+0.92%)
Feb 15, 2017 7.510 7.630 7.510 7.590 96,292 -0.02(-0.26%)
Feb 14, 2017 7.670 7.695 7.570 7.610 67,578 -0.08(-1.04%)
Feb 13, 2017 7.730 7.745 7.670 7.690 70,586 +0.11(+1.50%)
Feb 10, 2017 7.576 7.590 7.540 7.576 78,496 -0.02(-0.25%)
Feb 09, 2017 7.620 7.620 7.570 7.595 96,097 +0.09(+1.27%)
Feb 08, 2017 7.480 7.510 7.450 7.500 116,494 +0.04(+0.54%)
Feb 07, 2017 7.470 7.495 7.450 7.460 132,506 +0.03(+0.37%)
Feb 06, 2017 7.520 7.520 7.430 7.433 178,056 -0.13(-1.69%)
Feb 03, 2017 7.545 7.580 7.500 7.560 224,698 +0.03(+0.41%)
Feb 02, 2017 7.645 7.660 7.470 7.529 523,726 -0.09(-1.19%)
Feb 01, 2017 7.680 7.690 7.590 7.620 111,428 -0.09(-1.17%)
Jan 31, 2017 7.640 7.755 7.640 7.710 171,835 +0.05(+0.65%)
Jan 30, 2017 7.670 7.670 7.610 7.660 171,013 -0.17(-2.23%)
Jan 27, 2017 7.833 7.850 7.800 7.835 169,211 -0.01(-0.19%)
Jan 26, 2017 7.895 7.910 7.830 7.850 114,826 -0.09(-1.12%)
Jan 25, 2017 7.910 7.940 7.900 7.939 112,395 +0.08(+1.01%)
Jan 24, 2017 7.830 7.890 7.810 7.860 154,922 -0.04(-0.51%)
Jan 23, 2017 7.900 7.920 7.860 7.900 184,928 -0.02(-0.25%)
Jan 20, 2017 7.920 7.920 7.870 7.920 128,021 +0.09(+1.21%)
Jan 19, 2017 7.830 7.830 7.790 7.825 181,127 -0.02(-0.32%)
Jan 18, 2017 7.840 7.910 7.830 7.850 156,962 +0.08(+1.03%)
Jan 17, 2017 7.734 7.800 7.720 7.770 408,363 +0.14(+1.83%)
Jan 13, 2017 7.630 7.630 7.630 0 -0.02(-0.26%)
Jan 12, 2017 7.740 7.750 7.640 7.650 378,381 +0.21(+2.75%)
Jan 11, 2017 7.270 7.480 7.250 7.445 129,608 +0.37(+5.16%)
Jan 10, 2017 6.990 7.120 6.990 7.080 150,214 +0.02(+0.28%)
Jan 09, 2017 7.024 7.080 7.020 7.060 383,607 -0.02(-0.28%)
Jan 06, 2017 7.065 7.090 7.060 7.080 211,506 -0.06(-0.91%)
Jan 05, 2017 7.090 7.160 7.070 7.145 227,872 +0.09(+1.35%)
Jan 04, 2017 7.010 7.060 6.990 7.050 164,625 +0.00(+0.07%)
Jan 03, 2017 7.015 7.050 7.000 7.045 359,905 -0.00(-0.07%)
Dec 30, 2016 7.050 7.050 7.050 0 +0.06(+0.86%)
Dec 29, 2016 6.980 7.020 6.960 6.990 179,621 +0.11(+1.60%)
Dec 28, 2016 6.895 6.930 6.870 6.880 126,684 -0.09(-1.29%)
Dec 27, 2016 6.969 6.980 6.950 6.970 236,399 +0.00(+0.07%)
Dec 23, 2016 6.965 6.965 6.965 0 +0.06(+0.94%)
Dec 22, 2016 6.881 6.940 6.870 6.900 467,547 -0.05(-0.72%)
Dec 21, 2016 6.922 6.950 6.920 6.950 363,862 +0.05(+0.72%)
Dec 20, 2016 6.810 6.940 6.810 6.900 464,871 +0.14(+2.07%)
Dec 19, 2016 6.790 6.830 6.760 6.760 302,092 +0.01(+0.22%)
Dec 16, 2016 6.760 6.820 6.730 6.745 208,152 -0.02(-0.30%)
Dec 15, 2016 6.720 6.790 6.700 6.765 495,697 +0.00(+0.07%)
Dec 14, 2016 6.940 6.960 6.730 6.760 289,075 -0.10(-1.46%)
Dec 13, 2016 6.800 6.860 6.800 6.860 281,809 +0.07(+0.96%)
Dec 12, 2016 6.730 6.840 6.710 6.795 361,716 +0.04(+0.59%)
Dec 09, 2016 6.742 6.770 6.720 6.755 264,624 +0.05(+0.82%)
Dec 08, 2016 6.740 6.780 6.660 6.700 217,583 -0.26(-3.80%)
Dec 07, 2016 6.850 6.990 6.850 6.965 202,814 +0.08(+1.16%)
Dec 06, 2016 6.750 6.900 6.732 6.885 324,971 +0.33(+4.95%)
Dec 05, 2016 6.480 6.570 6.460 6.560 373,276 +0.11(+1.71%)
Dec 02, 2016 6.450 6.500 6.430 6.450 313,103 -0.02(-0.31%)
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.