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

Eon Ag ADR (OP: EONGY )

13.73 -0.66 (-4.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2016 7.040 7.180 7.010 7.140 247,867 +0.06(+0.85%)
Sep 29, 2016 7.270 7.310 7.060 7.080 87,357 -0.06(-0.84%)
Sep 28, 2016 7.150 7.150 7.030 7.140 149,312 +0.00(+0.07%)
Sep 27, 2016 7.080 7.150 7.030 7.135 437,862 -0.07(-0.97%)
Sep 26, 2016 7.180 7.240 7.140 7.205 121,276 -0.06(-0.89%)
Sep 23, 2016 7.090 7.280 7.090 7.270 170,881 -0.07(-0.89%)
Sep 22, 2016 7.060 7.480 6.930 7.335 218,704 -0.82(-10.00%)
Sep 21, 2016 8.220 8.220 8.110 8.150 155,947 -0.06(-0.73%)
Sep 20, 2016 8.300 8.300 8.170 8.210 120,928 -0.12(-1.44%)
Sep 19, 2016 8.280 8.410 8.280 8.330 82,631 +0.08(+0.97%)
Sep 16, 2016 8.300 8.490 8.120 8.250 119,031 -0.41(-4.79%)
Sep 15, 2016 8.690 8.710 8.570 8.665 323,688 -0.10(-1.08%)
Sep 14, 2016 9.060 9.060 8.690 8.760 72,823 -0.16(-1.79%)
Sep 13, 2016 8.902 9.000 8.820 8.920 107,547 -0.17(-1.87%)
Sep 12, 2016 8.655 9.210 8.655 9.090 91,772 -0.16(-1.73%)
Sep 09, 2016 9.285 9.320 9.120 9.250 248,398 -0.03(-0.32%)
Sep 08, 2016 9.230 9.290 9.160 9.280 169,085 +0.00(+0.00%)
Sep 07, 2016 9.310 9.330 9.210 9.280 103,190 -0.25(-2.57%)
Sep 06, 2016 9.430 9.560 9.410 9.525 84,949 +0.20(+2.14%)
Sep 02, 2016 9.325 9.325 9.325 0 +0.27(+3.04%)
Sep 01, 2016 9.140 9.140 8.960 9.050 104,749 -0.22(-2.37%)
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%)
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.