Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebara Corp Ltd ADR (OP: EBCOY )

7.450 +0.350 (+4.93%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.338 7.450 7.310 7.450 4,758 +0.35(+4.93%)
Nov 27, 2024 7.178 7.220 7.100 7.100 14,817 -0.03(-0.42%)
Nov 26, 2024 7.080 7.130 7.060 7.130 9,546 -0.11(-1.52%)
Nov 25, 2024 7.200 7.300 7.070 7.240 15,308 -0.17(-2.29%)
Nov 22, 2024 7.130 7.429 7.130 7.410 42,650 +0.00(+0.00%)
Nov 21, 2024 7.407 7.429 7.360 7.410 11,555 +0.00(+0.00%)
Nov 20, 2024 7.435 7.482 7.350 7.410 7,884 +0.01(+0.14%)
Nov 19, 2024 7.390 7.430 7.350 7.400 20,735 +0.31(+4.37%)
Nov 18, 2024 7.125 7.150 6.840 7.090 13,073 -0.25(-3.41%)
Nov 15, 2024 7.360 7.390 7.330 7.340 19,090 -0.41(-5.29%)
Nov 14, 2024 7.660 7.760 7.430 7.750 7,042 -0.33(-4.11%)
Nov 13, 2024 8.105 8.127 8.050 8.082 8,564 -0.11(-1.32%)
Nov 12, 2024 8.227 8.227 8.150 8.190 26,055 -0.17(-2.03%)
Nov 11, 2024 8.290 8.375 8.290 8.360 7,762 +0.17(+2.08%)
Nov 08, 2024 8.380 8.405 8.180 8.190 8,919 +0.15(+1.87%)
Nov 07, 2024 7.890 8.420 7.814 8.040 3,494 +0.19(+2.42%)
Nov 06, 2024 7.730 7.910 7.490 7.850 45,587 +0.11(+1.42%)
Nov 05, 2024 7.700 7.750 7.670 7.740 11,208 +0.19(+2.52%)
Nov 04, 2024 7.545 7.630 7.470 7.550 7,966 +0.02(+0.27%)
Nov 01, 2024 7.540 7.552 7.508 7.530 10,080 +0.01(+0.13%)
Oct 31, 2024 7.540 7.540 7.460 7.520 25,031 +0.04(+0.53%)
Oct 30, 2024 7.505 7.505 7.470 7.480 2,175 -0.03(-0.40%)
Oct 29, 2024 7.450 7.540 7.450 7.510 39,023 +0.11(+1.49%)
Oct 28, 2024 7.410 7.410 7.350 7.400 8,234 -0.03(-0.35%)
Oct 25, 2024 7.555 7.588 7.330 7.426 12,164 -0.02(-0.32%)
Oct 24, 2024 7.420 7.450 7.390 7.450 84,050 +0.14(+1.92%)
Oct 23, 2024 7.455 7.455 7.290 7.310 62,155 -0.17(-2.27%)
Oct 22, 2024 7.450 7.511 7.435 7.480 43,933 -0.28(-3.61%)
Oct 21, 2024 7.960 8.060 7.720 7.760 143,081 -0.28(-3.45%)
Oct 18, 2024 8.060 8.060 8.030 8.037 4,689 +0.05(+0.59%)
Oct 17, 2024 7.965 8.180 7.770 7.990 8,120 -0.22(-2.68%)
Oct 16, 2024 7.872 8.295 7.872 8.210 14,067 -0.08(-0.97%)
Oct 15, 2024 8.200 8.442 8.120 8.290 6,434 +0.33(+4.15%)
Oct 14, 2024 8.100 8.310 7.960 7.960 4,973 -0.05(-0.62%)
Oct 11, 2024 7.935 8.049 7.680 8.010 10,443 +0.06(+0.70%)
Oct 10, 2024 7.987 8.024 7.699 7.955 6,434 -0.02(-0.19%)
Oct 09, 2024 8.220 8.220 7.960 7.970 4,292 -0.07(-0.87%)
Oct 08, 2024 7.955 8.080 7.955 8.040 6,569 -0.03(-0.37%)
Oct 07, 2024 8.295 8.389 8.060 8.070 12,719 -0.20(-2.42%)
Oct 04, 2024 8.200 8.460 7.940 8.270 32,857 -0.32(-3.73%)
Oct 03, 2024 8.200 8.910 8.200 8.591 99,979 -0.08(-0.92%)
Oct 02, 2024 8.675 8.820 8.449 8.670 90,093 +0.00(+0.00%)
Oct 01, 2024 8.440 8.840 8.370 8.670 9,806 +0.31(+3.71%)
Sep 30, 2024 8.457 8.457 8.120 8.360 16,764 +0.06(+0.72%)
Sep 27, 2024 8.303 8.338 7.910 8.300 7,511 +0.10(+1.22%)
Sep 26, 2024 8.230 8.230 7.843 8.200 48,778 +0.72(+9.63%)
Sep 25, 2024 7.256 7.576 7.256 7.480 262,966 +0.21(+2.89%)
Sep 24, 2024 7.315 7.590 7.100 7.270 7,162 -0.05(-0.68%)
Sep 23, 2024 6.980 7.430 6.980 7.320 8,179 +0.06(+0.83%)
Sep 20, 2024 7.364 7.550 7.120 7.260 14,833 +0.03(+0.41%)
Sep 19, 2024 6.916 7.240 6.843 7.230 8,585 +0.26(+3.73%)
Sep 18, 2024 6.896 7.260 6.896 6.970 7,362 +0.07(+1.01%)
Sep 17, 2024 6.660 6.979 6.660 6.900 7,165 -0.16(-2.27%)
Sep 16, 2024 7.034 7.060 6.956 7.060 8,542 +0.13(+1.88%)
Sep 13, 2024 6.935 6.990 6.880 6.930 12,913 +0.22(+3.28%)
Sep 12, 2024 6.808 6.808 6.600 6.710 14,035 +0.56(+9.11%)
Sep 11, 2024 6.138 6.150 6.000 6.150 9,177 -0.10(-1.60%)
Sep 10, 2024 6.210 6.250 6.050 6.250 8,731 +0.20(+3.31%)
Sep 09, 2024 6.000 6.130 5.909 6.050 27,896 +0.16(+2.72%)
Sep 06, 2024 6.010 6.060 5.890 5.890 10,566 -0.40(-6.36%)
Sep 05, 2024 6.230 6.290 6.230 6.290 15,727 +0.03(+0.48%)
Sep 04, 2024 6.320 6.320 6.240 6.260 8,144 -0.16(-2.49%)
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.