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

Easy Jet Plc ADR (OP: ESYJY )

5.960 +0.070 (+1.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Aug 31, 2022 4.270 4.330 4.250 4.330 3,059 +0.09(+2.12%)
Aug 30, 2022 4.225 4.329 4.220 4.240 1,017 -0.17(-3.85%)
Aug 29, 2022 4.408 4.410 4.310 4.410 3,633 +0.20(+4.75%)
Aug 26, 2022 4.370 4.370 4.210 4.210 11,237 -0.21(-4.75%)
Aug 25, 2022 4.400 4.430 4.370 4.420 12,446 +0.09(+2.08%)
Aug 24, 2022 4.320 4.380 4.290 4.330 6,618 -0.05(-1.14%)
Aug 23, 2022 4.370 4.390 4.370 4.380 1,195 +0.02(+0.46%)
Aug 22, 2022 4.400 4.400 4.310 4.360 5,882 -0.25(-5.42%)
Aug 19, 2022 4.790 4.790 4.580 4.610 8,167 -0.34(-6.87%)
Aug 18, 2022 4.980 4.980 4.940 4.950 5,522 +0.00(+0.00%)
Aug 17, 2022 4.990 5.010 4.870 4.950 13,503 -0.25(-4.81%)
Aug 16, 2022 5.240 5.240 5.180 5.200 4,442 +0.04(+0.78%)
Aug 15, 2022 5.120 5.210 5.090 5.160 33,359 +0.12(+2.38%)
Aug 12, 2022 5.000 5.040 4.980 5.040 18,389 +0.10(+2.02%)
Aug 11, 2022 4.990 5.030 4.940 4.940 22,546 -0.06(-1.30%)
Aug 10, 2022 4.980 5.005 4.970 5.005 6,931 +0.20(+4.05%)
Aug 09, 2022 4.880 4.910 4.780 4.810 25,450 -0.13(-2.63%)
Aug 08, 2022 4.930 5.010 4.930 4.940 17,231 +0.00(+0.00%)
Aug 05, 2022 4.830 4.950 4.830 4.940 5,639 -0.04(-0.80%)
Aug 04, 2022 4.990 5.000 4.960 4.980 8,430 +0.03(+0.61%)
Aug 03, 2022 4.890 4.980 4.890 4.950 15,487 +0.07(+1.52%)
Aug 02, 2022 4.860 4.920 4.860 4.876 6,037 -0.01(-0.29%)
Aug 01, 2022 4.880 4.925 4.840 4.890 3,300 -0.10(-2.00%)
Jul 29, 2022 4.830 4.990 4.780 4.990 7,757 +0.12(+2.46%)
Jul 28, 2022 4.870 4.890 4.841 4.870 6,602 +0.04(+0.83%)
Jul 27, 2022 4.800 4.840 4.800 4.830 17,930 +0.29(+6.39%)
Jul 26, 2022 4.490 4.540 4.490 4.540 624 +0.01(+0.22%)
Jul 25, 2022 4.530 4.530 4.530 4.530 733 -0.04(-0.77%)
Jul 22, 2022 4.600 4.660 4.565 4.565 3,310 -0.02(-0.54%)
Jul 21, 2022 4.542 4.600 4.542 4.590 3,785 -0.11(-2.35%)
Jul 20, 2022 4.700 4.700 4.640 4.700 1,725 -0.08(-1.67%)
Jul 19, 2022 4.685 4.790 4.670 4.780 2,846 +0.22(+4.82%)
Jul 18, 2022 4.590 4.640 4.560 4.560 8,856 +0.09(+2.01%)
Jul 15, 2022 4.500 4.500 4.430 4.470 7,760 +0.09(+2.05%)
Jul 14, 2022 4.300 4.390 4.266 4.380 7,265 +0.09(+2.10%)
Jul 13, 2022 4.300 4.325 4.210 4.290 23,549 -0.13(-2.95%)
Jul 12, 2022 4.400 4.470 4.400 4.420 17,126 +0.07(+1.50%)
Jul 11, 2022 4.340 4.355 4.320 4.355 1,714 -0.24(-5.33%)
Jul 08, 2022 4.570 4.600 4.570 4.600 4,069 +0.02(+0.48%)
Jul 07, 2022 4.490 4.620 4.470 4.578 9,272 +0.29(+6.71%)
Jul 06, 2022 4.330 4.330 4.290 4.290 1,445 +0.01(+0.23%)
Jul 05, 2022 4.150 4.338 4.130 4.280 14,129 -0.36(-7.86%)
Jul 01, 2022 4.510 4.740 4.420 4.645 1,990 -0.06(-1.17%)
Jun 30, 2022 4.400 4.700 4.370 4.700 16,909 -0.05(-1.05%)
Jun 29, 2022 4.780 4.780 4.750 4.750 15,719 -0.29(-5.75%)
Jun 28, 2022 5.035 5.090 5.035 5.040 1,479 +0.05(+1.00%)
Jun 27, 2022 5.050 5.100 4.990 4.990 15,456 +0.11(+2.25%)
Jun 24, 2022 4.790 4.915 4.770 4.880 14,286 -0.08(-1.71%)
Jun 23, 2022 5.070 5.070 4.965 4.965 5,385 -0.17(-3.22%)
Jun 22, 2022 5.150 5.180 5.110 5.130 8,775 -0.02(-0.39%)
Jun 21, 2022 5.280 5.280 5.110 5.150 3,038 -0.24(-4.45%)
Jun 17, 2022 5.230 5.420 5.230 5.390 14,524 +0.34(+6.73%)
Jun 16, 2022 5.130 5.130 5.040 5.050 5,250 -0.14(-2.70%)
Jun 15, 2022 5.120 5.330 5.050 5.190 7,832 +0.21(+4.22%)
Jun 14, 2022 5.350 5.350 4.920 4.980 18,863 -0.21(-4.05%)
Jun 13, 2022 5.295 5.340 5.130 5.190 27,096 -0.57(-9.97%)
Jun 10, 2022 5.620 5.860 5.575 5.765 6,852 -0.02(-0.35%)
Jun 09, 2022 5.931 5.931 5.780 5.785 15,506 -0.21(-3.57%)
Jun 08, 2022 5.900 6.040 5.890 5.999 10,426 -0.25(-4.02%)
Jun 06, 2022 6.250 237 -0.11(-1.65%)
Jun 03, 2022 6.470 6.470 6.310 6.355 3,210 -0.06(-0.86%)
Jun 02, 2022 6.320 6.500 6.310 6.410 17,410 -0.00(-0.08%)
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.