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

Easy Jet Plc ADR (OP: ESYJY )

5.700 -0.250 (-4.20%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 14, 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 (%)
May 31, 2017 73.50 73.95 73.50 73.95 745 +2.13(+2.97%)
May 30, 2017 71.82 71.82 71.82 71.82 494 -0.01(-0.01%)
May 26, 2017 71.15 71.83 71.15 71.83 652 -0.54(-0.75%)
May 25, 2017 71.79 72.37 71.79 72.37 601 +2.40(+3.43%)
May 24, 2017 69.48 70.48 69.48 69.97 918 +2.38(+3.52%)
May 23, 2017 67.59 67.59 67.59 67.59 328 +2.00(+3.05%)
May 19, 2017 65.59 65.59 65.59 88 +1.51(+2.36%)
May 18, 2017 64.60 64.60 64.08 64.08 1,413 +0.28(+0.44%)
May 17, 2017 63.90 64.05 63.62 63.80 2,219 +0.54(+0.85%)
May 16, 2017 64.06 64.14 63.24 63.26 1,489 -4.96(-7.27%)
May 11, 2017 68.22 68.22 68.22 137 -0.46(-0.67%)
May 10, 2017 68.59 68.68 68.26 68.68 2,730 +1.31(+1.94%)
May 09, 2017 67.67 68.12 67.37 67.37 2,988 -0.12(-0.18%)
May 08, 2017 66.56 67.49 66.56 67.49 3,540 +1.74(+2.65%)
May 05, 2017 65.29 66.13 65.29 65.75 3,093 +4.07(+6.60%)
May 02, 2017 61.68 61.68 61.68 211 +0.81(+1.34%)
May 01, 2017 60.87 60.87 60.87 60.87 231 -0.43(-0.71%)
Apr 28, 2017 61.38 61.41 61.30 61.30 1,279 +1.25(+2.09%)
Apr 27, 2017 61.03 61.03 60.05 60.05 510 -0.45(-0.74%)
Apr 26, 2017 60.49 60.49 60.49 60.49 203 -0.04(-0.07%)
Apr 24, 2017 60.53 60.53 60.53 413 +1.88(+3.20%)
Apr 21, 2017 59.15 59.15 58.66 58.66 571 +0.49(+0.84%)
Apr 19, 2017 58.17 58.17 58.17 7 +2.62(+4.72%)
Apr 18, 2017 54.60 55.55 54.60 55.55 2,226 +1.66(+3.08%)
Apr 17, 2017 53.89 53.89 53.89 53.89 156 -0.08(-0.14%)
Apr 13, 2017 53.59 53.97 53.59 53.97 2,161 +0.08(+0.14%)
Apr 12, 2017 54.07 54.09 53.67 53.89 1,680 -0.54(-0.99%)
Apr 11, 2017 54.90 54.90 54.43 54.43 1,727 +1.21(+2.27%)
Apr 10, 2017 53.22 53.30 53.22 53.22 1,259 +0.63(+1.20%)
Apr 07, 2017 52.65 52.84 52.56 52.59 3,486 -1.06(-1.98%)
Apr 06, 2017 52.55 53.65 52.55 53.65 2,075 +2.07(+4.01%)
Apr 05, 2017 51.68 51.70 51.56 51.58 1,168 +0.44(+0.86%)
Apr 04, 2017 51.23 51.23 51.14 51.14 759 -0.32(-0.62%)
Apr 03, 2017 51.87 51.87 51.46 51.46 4,680 -0.60(-1.15%)
Mar 31, 2017 52.28 52.28 52.06 52.06 817 +1.04(+2.03%)
Mar 30, 2017 51.02 51.02 51.02 51.02 435 +1.05(+2.11%)
Mar 29, 2017 49.97 49.97 49.97 49.97 836 -1.01(-1.98%)
Mar 28, 2017 50.98 50.98 50.98 50.98 387 -0.29(-0.57%)
Mar 27, 2017 51.27 51.27 51.27 51.27 340 +0.30(+0.59%)
Mar 24, 2017 51.03 51.07 50.61 50.97 1,826 -0.03(-0.06%)
Mar 23, 2017 50.80 51.00 50.80 51.00 1,351 +1.16(+2.33%)
Mar 22, 2017 49.76 49.84 49.36 49.84 4,941 -1.32(-2.58%)
Mar 21, 2017 51.30 51.34 50.94 51.16 1,167 +0.31(+0.61%)
Mar 20, 2017 51.12 51.12 50.64 50.85 1,604 -0.16(-0.32%)
Mar 17, 2017 50.79 51.13 50.41 51.02 3,079 +0.77(+1.52%)
Mar 16, 2017 50.09 50.47 50.09 50.25 3,843 +0.82(+1.66%)
Mar 15, 2017 49.41 49.52 48.88 49.43 4,621 +0.03(+0.06%)
Mar 14, 2017 49.37 49.90 49.19 49.40 2,681 +0.34(+0.69%)
Mar 13, 2017 49.18 49.44 48.80 49.06 3,278 +0.99(+2.06%)
Mar 10, 2017 48.34 48.55 48.07 48.07 1,726 -0.60(-1.23%)
Mar 09, 2017 48.07 48.67 48.07 48.67 10,029 +1.87(+4.00%)
Mar 08, 2017 46.91 46.91 46.66 46.80 12,254 -0.71(-1.49%)
Mar 07, 2017 47.30 47.51 47.10 47.51 5,160 -0.83(-1.71%)
Mar 06, 2017 48.67 48.67 47.99 48.34 2,635 +0.59(+1.25%)
Mar 03, 2017 47.34 47.74 47.31 47.74 2,709 -0.05(-0.12%)
Mar 02, 2017 48.10 48.25 47.59 47.80 4,510 -0.16(-0.32%)
Mar 01, 2017 47.98 47.98 47.95 47.95 1,392 -0.04(-0.08%)
Feb 28, 2017 47.35 48.27 47.35 47.99 4,668 +0.67(+1.42%)
Feb 27, 2017 47.27 47.32 47.24 47.32 5,471 +0.05(+0.11%)
Feb 24, 2017 47.19 47.27 47.19 47.27 636 +0.98(+2.12%)
Feb 23, 2017 46.12 46.29 46.12 46.29 1,333 -0.57(-1.22%)
Feb 22, 2017 47.39 47.39 46.69 46.86 9,616 -2.06(-4.21%)
Feb 21, 2017 47.66 48.99 47.66 48.92 7,876 +0.46(+0.95%)
Feb 17, 2017 48.46 48.46 48.46 0 +0.48(+1.00%)
Feb 16, 2017 48.32 48.32 47.95 47.98 8,050 +0.00(+0.00%)
Feb 15, 2017 47.65 47.98 47.65 47.98 4,791 +0.24(+0.50%)
Feb 14, 2017 47.54 47.80 47.54 47.74 2,009 +0.13(+0.27%)
Feb 13, 2017 48.50 48.50 47.61 47.61 31,417 -0.83(-1.71%)
Feb 10, 2017 48.45 48.45 48.44 48.44 1,169 -0.07(-0.13%)
Feb 09, 2017 47.29 48.71 47.14 48.51 1,871 +0.76(+1.58%)
Feb 08, 2017 47.17 47.98 47.17 47.75 1,912 +0.96(+2.05%)
Feb 07, 2017 46.64 46.79 46.64 46.79 1,321 -0.51(-1.08%)
Feb 06, 2017 47.60 47.60 47.30 47.30 695 -0.26(-0.55%)
Feb 03, 2017 47.87 47.87 47.56 47.56 673 +0.22(+0.46%)
Feb 02, 2017 47.24 47.87 47.24 47.34 4,568 -1.26(-2.59%)
Feb 01, 2017 48.73 49.24 48.60 48.60 1,468 +0.03(+0.06%)
Jan 31, 2017 49.24 49.24 48.12 48.57 4,846 -0.28(-0.57%)
Jan 30, 2017 49.12 49.12 48.85 48.85 972 -0.49(-0.99%)
Jan 27, 2017 49.35 49.95 49.34 49.34 961 -2.60(-5.01%)
Jan 26, 2017 50.84 51.94 50.77 51.94 1,214 -0.06(-0.12%)
Jan 25, 2017 51.67 52.00 51.67 52.00 1,466 +2.01(+4.02%)
Jan 24, 2017 49.09 49.99 49.09 49.99 6,179 -4.20(-7.75%)
Jan 23, 2017 53.76 54.19 53.73 54.19 1,859 +1.48(+2.82%)
Jan 20, 2017 51.90 52.70 51.90 52.70 331 +0.77(+1.47%)
Jan 18, 2017 51.94 51.94 51.94 199 -0.75(-1.42%)
Jan 17, 2017 52.91 52.91 52.69 52.69 1,241 +2.08(+4.11%)
Jan 13, 2017 50.61 50.61 50.61 0 -0.08(-0.16%)
Jan 12, 2017 51.52 51.52 50.32 50.69 1,672 -1.41(-2.70%)
Jan 11, 2017 51.55 52.50 51.10 52.09 1,863 -0.38(-0.73%)
Jan 10, 2017 52.66 52.66 52.11 52.48 1,959 +1.00(+1.94%)
Jan 09, 2017 52.05 52.05 51.29 51.48 1,842 -0.81(-1.55%)
Jan 06, 2017 53.00 53.00 52.18 52.29 1,120 +0.37(+0.71%)
Jan 05, 2017 52.00 52.40 51.89 51.92 3,698 +2.27(+4.56%)
Jan 04, 2017 49.19 49.89 49.19 49.66 9,299 +0.87(+1.77%)
Jan 03, 2017 50.45 50.45 48.67 48.79 4,297 -1.01(-2.03%)
Dec 30, 2016 49.80 49.80 49.80 0 +0.52(+1.06%)
Dec 29, 2016 49.71 49.71 49.05 49.28 3,323 -0.30(-0.60%)
Dec 28, 2016 49.66 49.66 49.58 49.58 362 -1.22(-2.41%)
Dec 27, 2016 50.80 50.80 50.80 50.80 828 +0.02(+0.04%)
Dec 23, 2016 50.78 50.78 50.78 0 +0.29(+0.57%)
Dec 22, 2016 50.49 50.49 50.49 50.49 1,058 -0.53(-1.05%)
Dec 21, 2016 51.23 51.62 50.99 51.02 1,104 +0.16(+0.31%)
Dec 20, 2016 50.82 50.87 50.75 50.87 899 -0.64(-1.25%)
Dec 19, 2016 51.51 51.51 51.50 51.51 1,237 -1.03(-1.96%)
Dec 16, 2016 51.00 52.54 51.00 52.54 1,123 +2.34(+4.65%)
Dec 15, 2016 49.61 50.20 49.61 50.20 2,044 +0.68(+1.38%)
Dec 14, 2016 50.26 50.26 49.52 49.52 1,189 -1.03(-2.04%)
Dec 13, 2016 50.20 50.90 50.20 50.55 2,066 +0.76(+1.53%)
Dec 12, 2016 50.00 50.00 49.67 49.79 3,102 -1.20(-2.35%)
Dec 09, 2016 50.60 50.99 50.56 50.99 2,371 -0.26(-0.51%)
Dec 08, 2016 50.71 51.25 50.71 51.25 2,806 +0.46(+0.91%)
Dec 07, 2016 50.48 50.87 50.48 50.79 1,974 +0.63(+1.26%)
Dec 06, 2016 50.40 50.40 50.10 50.16 880 +0.21(+0.42%)
Dec 05, 2016 49.95 49.95 49.95 49.95 391 -1.20(-2.35%)
Dec 01, 2016 51.15 51.15 51.15 249 +1.10(+2.21%)
Nov 30, 2016 50.42 50.42 50.05 50.05 590 -1.06(-2.07%)
Nov 29, 2016 51.45 51.45 51.10 51.10 472 +0.75(+1.50%)
Nov 28, 2016 49.90 50.69 49.90 50.35 2,044 -1.15(-2.23%)
Nov 25, 2016 51.50 51.50 51.50 51.50 229 -0.98(-1.87%)
Nov 23, 2016 52.48 52.48 52.48 0 -1.02(-1.91%)
Nov 17, 2016 53.50 53.50 53.50 52 +0.00(+0.00%)
Nov 16, 2016 53.50 53.50 53.50 53.50 365 -1.50(-2.73%)
Nov 15, 2016 54.40 55.00 54.40 55.00 1,021 +1.44(+2.69%)
Nov 11, 2016 53.56 53.56 53.56 84 +0.82(+1.55%)
Nov 10, 2016 52.60 53.20 52.51 52.74 3,218 +0.84(+1.61%)
Nov 09, 2016 51.50 52.16 51.50 51.91 2,373 +0.22(+0.42%)
Nov 08, 2016 51.69 51.69 51.69 51.69 244 +1.55(+3.09%)
Nov 04, 2016 50.14 50.14 50.14 286 -0.23(-0.45%)
Nov 03, 2016 50.31 50.37 50.06 50.37 1,164 +2.02(+4.17%)
Nov 02, 2016 48.35 48.35 48.35 48.35 401 +1.34(+2.86%)
Nov 01, 2016 46.80 47.01 46.31 47.01 524 +0.21(+0.45%)
Oct 31, 2016 46.53 46.80 46.53 46.80 236 -0.10(-0.21%)
Oct 28, 2016 46.72 47.15 46.68 46.90 1,076 -0.09(-0.20%)
Oct 26, 2016 46.99 46.99 46.99 6 +0.97(+2.11%)
Oct 25, 2016 46.48 46.48 45.84 46.02 2,285 -0.56(-1.20%)
Oct 24, 2016 46.60 47.16 46.58 46.58 611 +0.60(+1.32%)
Oct 21, 2016 45.98 45.98 45.98 45.98 254 -0.45(-0.98%)
Oct 19, 2016 46.43 46.43 46.43 0 +0.47(+1.02%)
Oct 18, 2016 45.95 45.96 45.56 45.96 1,619 +2.46(+5.66%)
Oct 17, 2016 44.21 44.49 43.34 43.50 3,141 -1.04(-2.33%)
Oct 14, 2016 44.12 44.54 44.12 44.54 2,581 +0.89(+2.04%)
Oct 13, 2016 44.01 44.25 43.54 43.65 943 -0.95(-2.14%)
Oct 12, 2016 45.00 45.36 44.60 44.60 1,452 -0.90(-1.97%)
Oct 11, 2016 45.50 45.50 45.50 45.50 1,182 +1.00(+2.25%)
Oct 10, 2016 45.00 45.00 44.20 44.50 5,148 -0.85(-1.87%)
Oct 07, 2016 45.98 46.00 45.35 45.35 4,017 -3.65(-7.45%)
Oct 06, 2016 49.00 49.00 49.00 49.00 245 -2.05(-4.02%)
Oct 04, 2016 51.05 51.05 51.05 149 -1.60(-3.04%)
Oct 03, 2016 52.80 52.80 52.65 52.65 503 -1.63(-3.00%)
Sep 30, 2016 54.36 54.48 54.28 54.28 1,279 +1.20(+2.26%)
Sep 29, 2016 53.08 53.08 53.08 53.08 842 -0.70(-1.31%)
Sep 28, 2016 53.78 53.78 53.78 53.78 19 +0.00(+0.00%)
Sep 27, 2016 53.36 53.78 52.90 53.78 1,592 -0.72(-1.31%)
Sep 23, 2016 54.50 54.50 54.50 56 -0.34(-0.62%)
Sep 21, 2016 54.84 54.84 54.84 71 +0.22(+0.40%)
Sep 20, 2016 55.50 55.50 54.29 54.62 4,257 -1.31(-2.35%)
Sep 19, 2016 55.91 55.94 55.91 55.94 1,952 -1.05(-1.85%)
Sep 16, 2016 57.33 57.39 56.99 56.99 745 -1.00(-1.72%)
Sep 14, 2016 57.99 57.99 57.99 185 -2.59(-4.28%)
Sep 13, 2016 60.44 60.58 59.83 60.58 1,487 -2.23(-3.55%)
Sep 09, 2016 62.81 62.81 62.81 46 -0.75(-1.18%)
Sep 08, 2016 63.58 63.58 63.56 63.56 981 +1.78(+2.87%)
Sep 07, 2016 61.78 61.78 61.78 61.78 841 +0.05(+0.09%)
Sep 06, 2016 62.54 62.54 61.73 61.73 4,457 +0.40(+0.66%)
Sep 02, 2016 61.33 61.33 61.33 0 +0.75(+1.23%)
Sep 01, 2016 60.68 60.68 60.58 60.58 8,223 +1.30(+2.19%)
Aug 31, 2016 59.48 60.00 59.28 59.28 1,092 +0.30(+0.51%)
Aug 30, 2016 58.77 58.98 58.77 58.98 575 +1.78(+3.11%)
Aug 29, 2016 57.20 57.20 57.20 57.20 957 -1.75(-2.97%)
Aug 26, 2016 59.06 59.10 58.95 58.95 1,327 -0.53(-0.89%)
Aug 23, 2016 59.48 59.48 59.48 166 +1.41(+2.43%)
Aug 18, 2016 58.07 58.07 58.07 309 +2.16(+3.87%)
Aug 17, 2016 55.47 56.21 55.47 55.91 1,430 -0.05(-0.09%)
Aug 16, 2016 55.75 55.96 55.75 55.96 671 -1.25(-2.19%)
Aug 15, 2016 56.50 57.21 56.50 57.21 1,726 -0.10(-0.17%)
Aug 12, 2016 57.19 58.00 57.19 57.31 591 +1.31(+2.34%)
Aug 11, 2016 55.50 56.00 55.45 56.00 1,879 -1.34(-2.33%)
Aug 10, 2016 56.52 57.34 56.52 57.34 671 +0.47(+0.83%)
Aug 09, 2016 56.03 57.51 56.03 56.86 1,751 +1.86(+3.39%)
Aug 08, 2016 54.99 55.00 54.99 55.00 763 -0.38(-0.69%)
Aug 05, 2016 54.94 55.41 54.94 55.38 1,012 +1.28(+2.37%)
Aug 04, 2016 54.10 54.10 54.10 54.10 216 -0.36(-0.66%)
Aug 03, 2016 53.94 54.46 53.94 54.46 1,116 -0.48(-0.86%)
Aug 02, 2016 54.83 54.94 54.52 54.94 1,685 -0.98(-1.76%)
Aug 01, 2016 55.08 55.92 55.08 55.92 1,073 +0.87(+1.58%)
Jul 29, 2016 55.05 55.05 55.05 55.05 678 +0.65(+1.19%)
Jul 28, 2016 54.40 54.40 54.40 54.40 410 +1.90(+3.62%)
Jul 26, 2016 52.50 52.50 52.50 402 -2.04(-3.74%)
Jul 25, 2016 55.00 55.00 54.07 54.54 3,268 -0.53(-0.96%)
Jul 22, 2016 55.44 55.62 55.03 55.07 2,183 -2.38(-4.13%)
Jul 21, 2016 57.47 57.47 57.45 57.45 2,717 -2.30(-3.86%)
Jul 20, 2016 60.60 60.60 59.75 59.75 710 +0.57(+0.96%)
Jul 19, 2016 59.36 60.05 59.18 59.18 3,213 -2.02(-3.29%)
Jul 18, 2016 60.90 61.50 60.65 61.20 3,531 -0.80(-1.30%)
Jul 15, 2016 60.91 62.00 60.91 62.00 3,562 -0.07(-0.11%)
Jul 14, 2016 62.07 62.07 62.07 62.07 496 +2.53(+4.25%)
Jul 13, 2016 60.02 60.27 59.54 59.54 1,263 -1.44(-2.35%)
Jul 12, 2016 60.00 61.50 60.00 60.98 3,940 +3.13(+5.42%)
Jul 11, 2016 57.91 57.91 57.61 57.84 857 +1.09(+1.92%)
Jul 08, 2016 56.50 56.75 56.50 56.75 1,015 +0.69(+1.23%)
Jul 07, 2016 55.10 56.06 54.87 56.06 3,012 -0.27(-0.49%)
Jul 05, 2016 56.36 56.46 55.78 56.34 6,183 -2.46(-4.19%)
Jul 01, 2016 58.80 58.80 58.80 0 -1.53(-2.54%)
Jun 30, 2016 58.73 60.33 57.40 60.33 8,708 +0.34(+0.57%)
Jun 29, 2016 58.36 60.00 57.99 59.99 14,217 +1.04(+1.76%)
Jun 28, 2016 57.83 58.95 57.19 58.95 13,999 +3.55(+6.41%)
Jun 27, 2016 54.72 55.45 53.22 55.40 8,000 -16.35(-22.79%)
Jun 24, 2016 71.47 74.08 71.47 71.75 4,246 -18.18(-20.22%)
Jun 23, 2016 92.79 92.79 89.93 89.93 2,538 -0.27(-0.30%)
Jun 22, 2016 90.20 90.20 90.20 90.20 417 -0.20(-0.22%)
Jun 21, 2016 89.67 90.40 89.67 90.40 751 -0.11(-0.12%)
Jun 20, 2016 90.51 90.51 90.51 90.51 928 +6.75(+8.06%)
Jun 17, 2016 82.05 83.76 82.05 83.76 606 +3.07(+3.80%)
Jun 16, 2016 78.91 81.82 78.65 80.69 2,061 -0.56(-0.69%)
Jun 15, 2016 82.41 82.41 81.25 81.25 1,001 +0.99(+1.23%)
Jun 14, 2016 80.64 80.67 80.26 80.26 1,781 -1.75(-2.13%)
Jun 13, 2016 82.62 82.62 81.93 82.01 5,975 -5.24(-6.01%)
Jun 09, 2016 87.25 87.25 87.25 351 -1.62(-1.83%)
Jun 08, 2016 87.00 88.88 87.00 88.88 548 +1.67(+1.91%)
Jun 06, 2016 87.21 87.21 87.21 426 -1.89(-2.12%)
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.