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, 2018 9.680 9.710 9.633 9.660 148,332 -0.03(-0.31%)
Oct 30, 2018 9.632 9.690 9.600 9.690 295,007 +0.13(+1.36%)
Oct 29, 2018 9.640 9.670 9.490 9.560 161,484 -0.10(-1.04%)
Oct 26, 2018 9.670 9.720 9.585 9.660 129,400 -0.06(-0.62%)
Oct 25, 2018 9.650 9.770 9.640 9.720 155,465 +0.10(+0.99%)
Oct 24, 2018 9.710 9.790 9.620 9.625 92,351 -0.19(-1.89%)
Oct 23, 2018 9.776 9.900 9.710 9.810 130,130 -0.03(-0.25%)
Oct 22, 2018 9.900 9.900 9.800 9.835 56,584 -0.06(-0.61%)
Oct 19, 2018 9.911 9.975 9.810 9.895 157,500 +0.23(+2.38%)
Oct 18, 2018 9.745 9.790 9.590 9.665 108,600 -0.15(-1.48%)
Oct 17, 2018 9.820 9.880 9.770 9.810 141,721 -0.03(-0.25%)
Oct 16, 2018 9.790 9.880 9.785 9.835 302,562 +0.15(+1.50%)
Oct 15, 2018 9.640 9.740 9.620 9.690 599,104 +0.08(+0.83%)
Oct 12, 2018 9.640 9.660 9.500 9.610 401,400 +0.07(+0.73%)
Oct 11, 2018 9.690 9.700 9.490 9.540 119,016 +0.04(+0.47%)
Oct 10, 2018 9.690 9.710 9.495 9.495 121,658 -0.31(-3.16%)
Oct 09, 2018 9.750 9.850 9.750 9.805 247,981 +0.04(+0.36%)
Oct 08, 2018 9.820 9.840 9.720 9.770 91,997 -0.20(-1.96%)
Oct 05, 2018 9.980 10.02 9.900 9.965 120,100 -0.04(-0.35%)
Oct 04, 2018 10.01 10.03 9.940 10.00 92,899 -0.14(-1.38%)
Oct 03, 2018 10.10 10.24 10.10 10.14 255,279 +0.05(+0.50%)
Oct 02, 2018 10.08 10.13 10.04 10.09 120,534 +0.07(+0.70%)
Oct 01, 2018 10.12 10.12 10.00 10.02 62,719 -0.13(-1.33%)
Sep 28, 2018 10.09 10.20 10.09 10.15 69,100 -0.18(-1.74%)
Sep 27, 2018 10.40 10.44 10.31 10.34 88,718 -0.10(-1.01%)
Sep 26, 2018 10.52 10.56 10.44 10.44 176,729 +0.03(+0.24%)
Sep 25, 2018 10.47 10.51 10.39 10.41 72,733 -0.07(-0.62%)
Sep 24, 2018 10.47 10.55 10.46 10.48 252,480 -0.07(-0.66%)
Sep 21, 2018 10.38 10.60 10.38 10.55 143,300 +0.25(+2.43%)
Sep 20, 2018 10.23 10.31 10.20 10.30 69,372 +0.19(+1.88%)
Sep 19, 2018 10.14 10.18 10.08 10.11 110,931 -0.32(-3.02%)
Sep 18, 2018 10.39 10.46 10.39 10.43 144,758 +0.06(+0.58%)
Sep 17, 2018 10.39 10.42 10.34 10.37 91,013 +0.09(+0.83%)
Sep 14, 2018 10.29 10.32 10.22 10.28 92,400 -0.11(-1.01%)
Sep 13, 2018 10.42 10.43 10.32 10.38 65,042 +0.12(+1.12%)
Sep 12, 2018 10.20 10.34 10.19 10.27 95,161 -0.36(-3.39%)
Sep 11, 2018 10.57 10.66 10.57 10.63 139,501 +0.09(+0.85%)
Sep 10, 2018 10.53 10.56 10.50 10.54 94,309 +0.30(+2.93%)
Sep 07, 2018 10.18 10.33 10.18 10.24 87,600 -0.17(-1.63%)
Sep 06, 2018 10.38 10.47 10.34 10.41 54,503 -0.08(-0.76%)
Sep 05, 2018 10.52 10.54 10.42 10.49 702,659 -0.03(-0.29%)
Sep 04, 2018 10.46 10.56 10.46 10.52 147,104 -0.14(-1.31%)
Aug 31, 2018 10.66 10.66 10.66 0 -0.16(-1.48%)
Aug 30, 2018 10.84 10.88 10.79 10.82 75,032 -0.13(-1.19%)
Aug 29, 2018 10.88 10.99 10.85 10.95 222,765 +0.01(+0.14%)
Aug 28, 2018 10.93 10.99 10.91 10.94 278,354 -0.15(-1.40%)
Aug 27, 2018 11.02 11.13 11.02 11.09 484,778 +0.09(+0.82%)
Aug 24, 2018 10.94 11.03 10.91 11.00 83,700 +0.06(+0.55%)
Aug 23, 2018 11.07 11.10 10.91 10.94 70,293 -0.06(-0.55%)
Aug 22, 2018 11.02 11.09 10.96 11.00 83,511 +0.07(+0.69%)
Aug 21, 2018 10.93 10.96 10.87 10.93 81,603 +0.04(+0.37%)
Aug 20, 2018 10.83 10.91 10.80 10.88 46,327 +0.02(+0.18%)
Aug 17, 2018 10.70 10.89 10.70 10.87 64,600 +0.18(+1.64%)
Aug 16, 2018 10.60 10.75 10.60 10.69 73,697 +0.12(+1.18%)
Aug 15, 2018 10.54 10.62 10.50 10.56 136,015 -0.09(-0.84%)
Aug 14, 2018 10.61 10.70 10.57 10.65 133,185 +0.13(+1.24%)
Aug 13, 2018 10.50 10.57 10.48 10.53 119,737 +0.04(+0.43%)
Aug 10, 2018 10.52 10.54 10.44 10.48 232,100 -0.40(-3.68%)
Aug 09, 2018 10.86 10.90 10.82 10.88 66,521 +0.00(+0.00%)
Aug 08, 2018 10.88 10.94 10.81 10.88 99,018 -0.31(-2.81%)
Aug 07, 2018 11.19 11.22 11.15 11.20 38,225 +0.12(+1.04%)
Aug 06, 2018 10.99 11.11 10.99 11.08 37,118 +0.03(+0.27%)
Aug 03, 2018 10.95 11.08 10.91 11.05 62,900 +0.09(+0.78%)
Aug 02, 2018 11.01 11.02 10.92 10.96 68,322 -0.09(-0.77%)
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.