Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Easy Jet Plc ADR (OP: ESYJY )

7.088 +0.197 (+2.86%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 7.110 7.110 7.060 7.088 11,399 +0.20(+2.86%)
Sep 25, 2024 6.910 6.910 6.880 6.890 11,800 +0.08(+1.18%)
Sep 24, 2024 6.780 6.810 6.780 6.810 1,148 -0.07(-0.95%)
Sep 20, 2024 6.875 131 -0.08(-1.22%)
Sep 19, 2024 6.900 6.966 6.900 6.960 1,516 +0.18(+2.65%)
Sep 18, 2024 6.760 6.780 6.720 6.780 18,817 +0.02(+0.30%)
Sep 17, 2024 6.760 6.760 6.760 6.760 956 +0.34(+5.30%)
Sep 16, 2024 6.420 6.420 6.420 6.420 358 +0.01(+0.16%)
Sep 13, 2024 6.420 6.430 6.390 6.410 9,992 +0.03(+0.47%)
Sep 12, 2024 6.400 6.400 6.380 6.380 1,905 +0.00(+0.00%)
Sep 11, 2024 6.360 6.380 6.360 6.380 310 +0.10(+1.59%)
Sep 09, 2024 6.280 1 +0.04(+0.64%)
Sep 06, 2024 6.310 6.310 6.220 6.240 1,898 -0.08(-1.27%)
Sep 05, 2024 6.376 6.376 6.320 6.320 1,167 -0.04(-0.63%)
Sep 04, 2024 6.360 6.360 6.360 6.360 156 +0.02(+0.31%)
Sep 03, 2024 6.260 6.340 6.230 6.340 5,649 +0.09(+1.44%)
Aug 30, 2024 6.250 6.250 6.250 6.250 1,008 +0.03(+0.48%)
Aug 29, 2024 6.210 6.250 6.210 6.220 14,899 +0.09(+1.45%)
Aug 28, 2024 6.230 6.230 6.131 6.131 8,530 -0.13(-2.05%)
Aug 27, 2024 6.250 6.338 6.250 6.260 6,362 +0.46(+7.93%)
Aug 26, 2024 5.800 5.800 5.800 5.800 830 +0.01(+0.17%)
Aug 22, 2024 5.790 36 +0.08(+1.40%)
Aug 21, 2024 5.680 5.710 5.680 5.710 712 +0.06(+1.06%)
Aug 20, 2024 5.650 5.650 5.650 5.650 112 +0.03(+0.53%)
Aug 19, 2024 5.620 5.620 5.620 5.620 711 +0.02(+0.36%)
Aug 16, 2024 5.600 5.600 5.600 5.600 135 +0.01(+0.27%)
Aug 15, 2024 5.585 5.585 5.585 5.585 386 +0.05(+0.99%)
Aug 14, 2024 5.530 5.535 5.506 5.530 4,776 +0.05(+0.91%)
Aug 13, 2024 5.488 5.488 5.480 5.480 1,225 +0.02(+0.37%)
Aug 12, 2024 5.460 5.480 5.460 5.460 6,741 -0.09(-1.62%)
Aug 09, 2024 5.520 5.590 5.510 5.550 5,223 +0.16(+2.97%)
Aug 08, 2024 5.310 5.390 5.240 5.390 28,451 +0.13(+2.47%)
Aug 07, 2024 5.300 5.310 5.220 5.260 1,520 -0.05(-0.94%)
Aug 06, 2024 5.320 5.345 5.310 5.310 3,116 -0.06(-1.12%)
Aug 05, 2024 5.332 5.370 5.240 5.370 4,250 -0.09(-1.65%)
Aug 02, 2024 5.385 5.460 5.385 5.460 790 +0.05(+0.92%)
Aug 01, 2024 5.580 5.588 5.410 5.410 2,546 -0.33(-5.75%)
Jul 31, 2024 5.790 5.790 5.740 5.740 2,336 -0.08(-1.37%)
Jul 30, 2024 5.872 5.872 5.820 5.820 9,489 -0.02(-0.34%)
Jul 29, 2024 5.865 5.865 5.840 5.840 2,767 -0.11(-1.77%)
Jul 26, 2024 5.890 5.945 5.870 5.945 3,512 +0.07(+1.11%)
Jul 25, 2024 5.740 5.880 5.740 5.880 2,624 +0.27(+4.81%)
Jul 24, 2024 5.740 5.760 5.610 5.610 37,326 +0.09(+1.63%)
Jul 23, 2024 5.450 5.520 5.450 5.520 3,001 -0.01(-0.18%)
Jul 22, 2024 5.560 5.560 5.458 5.530 70,241 -0.48(-7.99%)
Jul 18, 2024 6.010 32 -0.32(-5.06%)
Jul 17, 2024 6.380 6.380 6.310 6.330 1,321 -0.06(-0.94%)
Jul 16, 2024 6.370 6.390 6.340 6.390 719 -0.02(-0.24%)
Jul 15, 2024 6.380 6.406 6.380 6.406 656 -0.00(-0.04%)
Jul 12, 2024 6.375 6.410 6.375 6.408 4,869 +0.06(+0.91%)
Jul 11, 2024 6.355 6.365 6.280 6.350 1,937 +0.20(+3.26%)
Jul 10, 2024 6.150 6.150 6.150 6.150 1,700 +0.19(+3.19%)
Jul 09, 2024 5.980 5.990 5.960 5.960 1,117 -0.06(-1.00%)
Jul 08, 2024 6.050 6.050 6.020 6.020 491 +0.04(+0.67%)
Jul 05, 2024 5.960 5.980 5.930 5.980 1,676 +0.07(+1.18%)
Jul 03, 2024 5.910 5.910 5.910 5.910 329 +0.28(+4.88%)
Jul 02, 2024 5.650 5.650 5.635 5.635 772 -0.00(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.