Quantcast

Eros International PLC A Ordinary Shares Historical Stock Prices

EROS 
$14.05
*  
0.20
1.4%
Get EROS Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading EROS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 21-MAR-2018 TO 21-JUN-2018

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 14.35 14.85 14 14.05 460,292
06/21/2018 14.3 14.85 14 14.05 460,292
06/20/2018 13.8 14.35 13.55 14.25 424,839
06/19/2018 13.65 13.9 13.55 13.65 372,009
06/18/2018 13.5 13.9 13.4 13.8 293,011
06/15/2018 13.4 13.55 13.3 13.55 501,629
06/14/2018 13.45 13.5 13.2 13.4 449,330
06/13/2018 13.45 13.65 13.275 13.35 236,982
06/12/2018 13.05 13.5 13 13.4 293,306
06/11/2018 13.1 13.65 12.85 13 295,704
06/08/2018 13.4 13.45 12.8 13.15 443,873
06/07/2018 14.05 14.25 13.3 13.35 403,887
06/06/2018 14.2 14.2 13.9 14.1 225,885
06/05/2018 13.75 14.3 13.65 14.1 418,805
06/04/2018 13.9 14.15 13.65 13.85 538,639
06/01/2018 13.45 13.8 13.4 13.8 651,112
05/31/2018 13.3 13.75 13.25 13.5 234,147
05/30/2018 13 13.35 13 13.2 411,104
05/29/2018 12.7 13 12.693 12.85 208,341
05/25/2018 13.15 13.2 12.75 12.85 310,897
05/24/2018 13.3 13.5 13.05 13.2 374,770
05/23/2018 13.35 13.675 13.05 13.35 590,924
05/22/2018 13.45 13.95 13.3 13.45 660,263
05/21/2018 13.45 13.95 13.35 13.5 766,602
05/18/2018 12.5 13.6 12.4 13.35 654,381
05/17/2018 12.05 12.6 12.05 12.45 263,644
05/16/2018 11.9 12 11.7 12 180,820
05/15/2018 12.05 12.35 11.9 11.9 285,416
05/14/2018 11.4 12.1 11.3 12 410,145
05/11/2018 11.65 11.8 11.25 11.4 166,649
05/10/2018 11.4 11.65 11.275 11.6 146,710
05/09/2018 11.45 11.6 11.25 11.4 179,401
05/08/2018 11.65 11.7 11.35 11.4 149,018
05/07/2018 11.15 11.7 11.15 11.65 211,374
05/04/2018 11 11.15 10.9 11.05 264,557
05/03/2018 11.05 11.25 10.9 11.05 186,022
05/02/2018 10.9 11.25 10.8 11.05 261,676
05/01/2018 10.7 10.95 10.325 10.95 214,728
04/30/2018 11 11.15 10.7 10.7 291,877
04/27/2018 11.1 11.225 10.95 11.05 190,651
04/26/2018 11.05 11.1 10.7 11 349,781
04/25/2018 11.25 11.3 10.85 10.95 431,427
04/24/2018 11.5 11.8 11.3 11.3 301,351
04/23/2018 11.7 11.775 11.5 11.65 310,938
04/20/2018 11.85 12 11.55 11.65 178,636
04/19/2018 11.95 12.15 11.75 11.95 257,164
04/18/2018 11.55 12.2 11.5 11.95 265,640
04/17/2018 11.05 11.8 10.9 11.6 324,288
04/16/2018 10.95 11.05 10.6 11 248,628
04/13/2018 10.9 11.1 10.7 10.9 177,579
04/12/2018 10.65 10.95 10.6 10.9 271,122
04/11/2018 10.7 10.9 10.55 10.65 131,612
04/10/2018 10.7 10.8 10.5 10.7 168,087
04/09/2018 10.85 10.95 10.5 10.55 202,389
04/06/2018 10.85 11.05 10.5 10.8 302,894
04/05/2018 10.8 11.1 10.7 10.95 364,750
04/04/2018 10.6 10.95 10.45 10.75 435,144
04/03/2018 10 10.9 10 10.65 485,730
04/02/2018 10.95 10.95 9.85 10 717,090
03/29/2018 11.65 11.675 10.85 10.9 381,301
03/28/2018 11.65 11.8 11.325 11.55 299,947
03/27/2018 12.5 12.6 11.5 11.65 400,739
03/26/2018 12.3 12.55 12.1 12.55 184,334
03/23/2018 12.5 12.645 12.2 12.2 222,019
03/22/2018 12.6 12.7 12.35 12.5 248,994
03/21/2018 12.3 12.75 12.1 12.65 232,834
*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?

Smart Portfolio