Eros International PLC A Ordinary Shares Historical Stock Prices

EROS 
$13.6
*  
0.55
4.21%
Get EROS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EROS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EROS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.10 14 13 13.60 225,399
12/01/2016 14.15 14.35 12.95 13.05 296,624
11/30/2016 14.7 15 14 14.05 265,793
11/29/2016 14.95 15.25 14.75 14.75 117,839
11/28/2016 15.5 15.5 14.95 15 227,498
11/25/2016 15.35 15.75 15.35 15.7 55,952
11/23/2016 15.4 15.45 15.05 15.35 207,911
11/22/2016 15.85 16.2 15.125 15.35 214,332
11/21/2016 16 16 15.4 15.7 221,040
11/18/2016 16.3 16.35 15.75 15.95 146,574
11/17/2016 16.75 16.975 16.1 16.2 188,618
11/16/2016 15.25 16.75 15.1 16.65 354,441
11/15/2016 15.3 15.35 15 15.25 164,759
11/14/2016 18 18 15.2 15.45 439,955
11/11/2016 17.35 18.1 17.3 18 330,977
11/10/2016 18.55 18.75 18.2 18.35 431,463
11/09/2016 17.6 18.85 17.45 18.75 290,906
11/08/2016 17.7 18 17.5 18 202,699
11/07/2016 17.6 17.9 17.2 17.75 119,020
11/04/2016 17.1 17.6 16.95 17.05 112,092
11/03/2016 17.25 17.5 17.05 17.1 84,200
11/02/2016 17.6 17.6 16.8 17.2 124,326
11/01/2016 17.65 17.75 17.25 17.65 117,186
10/31/2016 17.1 17.8 17.095 17.75 222,342
10/28/2016 16.85 17.05 16.85 16.95 92,697
10/27/2016 17 17.2 16.85 16.95 53,775
10/26/2016 17 17.15 16.9 16.95 128,242
10/25/2016 17.05 17.15 16.85 17.15 68,431
10/24/2016 17.25 17.3 16.95 17.15 100,131
10/21/2016 16.9 17.4 16.9 17.2 91,950
10/20/2016 16.4 17.375 16.25 17.15 170,240
10/19/2016 16.45 17.05 16.4 16.55 168,532
10/18/2016 16 17 16 16.5 186,625
10/17/2016 16.05 16.05 15.8 16 73,458
10/14/2016 16.01 16.43 15.89 16.19 149,031
10/13/2016 15.77 16.05 15.62 15.92 110,141
10/12/2016 15.69 16.2 15.46 15.98 113,738
10/11/2016 15.84 15.84 15.32 15.63 154,353
10/10/2016 15.72 16.11 15.72 15.89 237,583
10/07/2016 15.85 15.95 15.49 15.85 138,148
10/06/2016 15.9 16.0375 15.87 15.91 76,195
10/05/2016 15.45 16.13 15.28 15.98 207,544
10/04/2016 15.45 15.51 15.295 15.45 135,889
10/03/2016 15.23 15.7 15.23 15.49 159,254
09/30/2016 15.69 16 15.21 15.32 282,605
09/29/2016 15.99 16.15 15.65 15.68 115,138
09/28/2016 16.1 16.25 15.68 16.17 110,601
09/27/2016 15.78 16.13 15.75 16.09 57,656
09/26/2016 16 16.05 15.725 15.95 49,327
09/23/2016 16.16 16.3 16.09 16.22 142,107
09/22/2016 16.2 16.35 15.89 16.24 173,177
09/21/2016 16.1 16.3 15.87 16.25 176,094
09/20/2016 16 16.14 15.83 16.1 93,567
09/19/2016 15.64 16.43 15.4601 15.98 208,739
09/16/2016 16 16.01 15.5 15.59 151,875
09/15/2016 15.7 16 15.54 15.99 68,596
09/14/2016 15.77 15.99 15.5 15.59 184,749
09/13/2016 15.8 16.17 15.24 15.92 189,207
09/12/2016 15.57 17.12 15.28 16.07 283,328
09/09/2016 17 17.1699 15.19 15.2 368,786
09/08/2016 16.62 17.1599 16.38 16.95 181,255
09/07/2016 16.65 16.7 16.462 16.6 80,056
09/06/2016 16.69 16.93 16.42 16.5 105,589
09/02/2016 16.48 16.61 16.14 16.57 110,854
09/01/2016 16.68 17.04 16.17 16.33 102,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?