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 (%)
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%)
Jul 01, 2016 10.20 10.20 10.20 0 +0.08(+0.79%)
Jun 30, 2016 9.990 10.17 9.940 10.12 74,792 +0.32(+3.27%)
Jun 29, 2016 9.675 9.800 9.640 9.800 95,656 +0.32(+3.38%)
Jun 28, 2016 9.435 9.500 9.290 9.480 143,362 +0.28(+3.04%)
Jun 27, 2016 9.230 9.280 9.060 9.200 156,402 -0.26(-2.75%)
Jun 24, 2016 9.386 9.580 9.335 9.460 395,094 -1.21(-11.34%)
Jun 23, 2016 10.62 10.67 10.47 10.67 142,203 +0.39(+3.79%)
Jun 22, 2016 10.33 10.40 10.28 10.28 70,211 +0.07(+0.69%)
Jun 21, 2016 10.17 10.29 10.10 10.21 83,617 +0.18(+1.79%)
Jun 20, 2016 10.12 10.13 9.990 10.03 154,231 +0.33(+3.40%)
Jun 17, 2016 9.650 9.740 9.600 9.700 107,760 +0.26(+2.75%)
Jun 16, 2016 9.160 9.440 9.099 9.440 188,223 +0.05(+0.53%)
Jun 15, 2016 9.400 9.530 9.387 9.390 310,550 +0.17(+1.79%)
Jun 14, 2016 9.290 9.325 9.150 9.225 91,255 -0.17(-1.81%)
Jun 13, 2016 9.420 9.570 9.350 9.395 108,502 -0.12(-1.31%)
Jun 10, 2016 9.670 9.690 9.500 9.520 77,114 -0.41(-4.17%)
Jun 09, 2016 9.791 9.960 9.790 9.934 109,575 -0.30(-2.90%)
Jun 08, 2016 10.15 10.35 10.11 10.23 65,364 +0.43(+4.39%)
Jun 07, 2016 9.750 9.910 9.660 9.800 126,826 +0.10(+0.98%)
Jun 06, 2016 9.660 9.750 9.550 9.705 65,361 -0.20(-1.97%)
Jun 03, 2016 9.945 9.950 9.830 9.900 82,315 +0.23(+2.38%)
Jun 02, 2016 9.700 9.730 9.640 9.670 99,927 +0.01(+0.10%)
Jun 01, 2016 9.620 9.680 9.560 9.660 104,769 -0.21(-2.08%)
May 31, 2016 9.960 9.960 9.820 9.865 101,149 -0.10(-0.95%)
May 27, 2016 9.960 9.960 9.960 0 +0.01(+0.05%)
May 26, 2016 9.950 9.980 9.920 9.955 114,978 +0.14(+1.48%)
May 25, 2016 9.755 9.840 9.755 9.810 124,888 +0.30(+3.15%)
May 24, 2016 9.440 9.540 9.440 9.510 87,443 +0.11(+1.17%)
May 23, 2016 9.340 9.420 9.300 9.400 81,771 +0.05(+0.53%)
May 20, 2016 9.365 9.410 9.320 9.350 78,692 +0.10(+1.08%)
May 19, 2016 9.190 9.260 9.170 9.250 77,928 -0.09(-0.91%)
May 18, 2016 9.354 9.450 9.286 9.335 55,707 -0.10(-1.11%)
May 17, 2016 9.485 9.570 9.410 9.440 72,048 -0.15(-1.56%)
May 16, 2016 9.450 9.590 9.450 9.590 91,940 +0.14(+1.48%)
May 13, 2016 9.540 9.550 9.410 9.450 108,387 +0.10(+1.12%)
May 12, 2016 9.525 9.525 9.290 9.345 79,568 +0.15(+1.58%)
May 11, 2016 9.150 9.320 8.980 9.200 118,791 -0.59(-6.03%)
May 10, 2016 9.625 9.810 9.620 9.790 76,113 +0.17(+1.77%)
May 09, 2016 9.628 9.668 9.600 9.620 112,327 -0.07(-0.72%)
May 06, 2016 9.550 9.710 9.550 9.690 45,805 +0.07(+0.73%)
May 05, 2016 9.680 9.740 9.620 9.620 76,242 -0.14(-1.43%)
May 04, 2016 9.790 9.847 9.680 9.760 92,359 -0.32(-3.17%)
May 03, 2016 10.07 10.11 9.950 10.08 132,811 -0.31(-2.98%)
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.