Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eon Ag ADR
(OP:
EONGY
)
13.45
+0.09 (+0.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.45
10.59
10.41
10.51
128,200
-0.42(-3.84%)
May 28, 2020
11.03
11.23
10.93
10.93
69,073
+0.04(+0.37%)
May 27, 2020
10.73
10.90
10.73
10.89
72,461
+0.17(+1.59%)
May 26, 2020
10.69
10.83
10.69
10.72
48,734
+0.35(+3.38%)
May 22, 2020
10.35
10.41
10.30
10.37
67,600
-0.05(-0.48%)
May 21, 2020
10.47
10.51
10.38
10.42
150,484
+0.03(+0.29%)
May 20, 2020
10.38
10.48
10.34
10.39
218,992
+0.25(+2.47%)
May 19, 2020
10.20
10.30
10.14
10.14
186,404
-0.02(-0.20%)
May 18, 2020
10.00
10.22
9.990
10.16
142,009
+0.47(+4.85%)
May 15, 2020
9.780
9.820
9.620
9.690
157,400
+0.04(+0.44%)
May 14, 2020
9.640
9.690
9.490
9.648
142,511
-0.29(-2.94%)
May 13, 2020
10.00
10.04
9.890
9.940
176,777
-0.12(-1.19%)
May 12, 2020
10.19
10.31
10.06
10.06
169,678
+0.19(+1.93%)
May 11, 2020
9.780
9.870
9.735
9.870
98,089
-0.06(-0.60%)
May 08, 2020
9.880
9.930
9.840
9.930
122,900
+0.25(+2.58%)
May 07, 2020
9.740
9.780
9.650
9.680
137,216
+0.02(+0.21%)
May 06, 2020
9.845
9.860
9.660
9.660
152,488
-0.21(-2.13%)
May 05, 2020
9.900
9.950
9.830
9.870
106,516
+0.11(+1.13%)
May 04, 2020
9.810
9.810
9.700
9.760
192,004
+0.07(+0.72%)
May 01, 2020
9.870
9.885
9.540
9.690
287,400
-0.28(-2.76%)
Apr 30, 2020
9.900
10.01
9.870
9.965
177,766
+0.23(+2.38%)
Apr 29, 2020
9.730
9.820
9.700
9.733
292,580
+0.32(+3.43%)
Apr 28, 2020
9.580
9.590
9.400
9.410
278,007
-0.05(-0.53%)
Apr 27, 2020
9.490
9.520
9.430
9.460
367,166
+0.07(+0.75%)
Apr 24, 2020
9.380
9.420
9.300
9.390
170,300
+0.18(+1.95%)
Apr 23, 2020
9.290
9.440
9.140
9.210
136,690
+0.04(+0.44%)
Apr 22, 2020
9.060
9.290
9.030
9.170
142,325
+0.13(+1.44%)
Apr 21, 2020
9.010
9.100
8.950
9.040
187,177
-0.13(-1.42%)
Apr 20, 2020
9.280
9.320
9.120
9.170
235,916
-0.42(-4.38%)
Apr 17, 2020
9.630
9.680
9.527
9.590
178,700
+0.08(+0.84%)
Apr 16, 2020
9.550
9.580
9.460
9.510
164,477
+0.17(+1.82%)
Apr 15, 2020
9.360
9.580
9.300
9.340
180,967
-0.29(-3.01%)
Apr 14, 2020
9.550
9.760
9.500
9.630
261,023
+0.25(+2.67%)
Apr 13, 2020
9.990
9.990
9.310
9.380
192,212
-0.27(-2.80%)
Apr 09, 2020
9.550
9.750
9.530
9.650
149,400
+0.11(+1.15%)
Apr 08, 2020
9.490
9.546
9.350
9.540
245,111
+0.07(+0.74%)
Apr 07, 2020
9.618
9.618
9.370
9.470
218,989
+0.05(+0.53%)
Apr 06, 2020
9.395
9.490
9.350
9.420
234,870
+0.09(+0.96%)
Apr 03, 2020
9.440
9.570
9.250
9.330
188,500
-0.34(-3.52%)
Apr 02, 2020
9.630
9.710
9.514
9.670
137,656
-0.17(-1.73%)
Apr 01, 2020
9.910
9.980
9.740
9.840
256,556
-0.46(-4.47%)
Mar 31, 2020
10.30
10.45
10.14
10.30
270,603
-0.20(-1.90%)
Mar 30, 2020
10.38
10.61
10.35
10.50
292,142
+0.50(+4.97%)
Mar 27, 2020
10.09
10.34
9.928
10.00
507,000
-0.13(-1.26%)
Mar 26, 2020
9.920
10.24
9.850
10.13
313,016
+0.54(+5.64%)
Mar 25, 2020
9.627
9.760
9.470
9.590
209,643
+0.72(+8.18%)
Mar 24, 2020
8.790
9.340
8.689
8.865
288,922
+0.52(+6.17%)
Mar 23, 2020
8.280
8.550
8.110
8.350
349,112
-0.13(-1.53%)
Mar 20, 2020
8.965
8.990
8.410
8.480
207,500
-0.57(-6.28%)
Mar 19, 2020
8.890
9.220
8.800
9.048
224,335
-0.32(-3.38%)
Mar 18, 2020
9.340
9.617
9.210
9.365
209,902
-0.27(-2.75%)
Mar 17, 2020
9.405
9.773
9.340
9.630
376,527
+0.60(+6.67%)
Mar 16, 2020
8.970
9.540
8.900
9.027
329,566
-0.81(-8.26%)
Mar 13, 2020
10.09
10.09
9.340
9.840
303,600
+0.34(+3.58%)
Mar 12, 2020
10.06
10.06
9.180
9.500
359,251
-1.23(-11.46%)
Mar 11, 2020
11.04
11.04
10.67
10.73
178,767
-0.38(-3.42%)
Mar 10, 2020
11.02
11.23
10.77
11.11
261,503
-0.19(-1.68%)
Mar 09, 2020
11.46
11.61
11.18
11.30
84,333
-0.68(-5.68%)
Mar 06, 2020
12.05
12.07
11.83
11.98
98,900
-0.28(-2.28%)
Mar 05, 2020
12.28
12.36
12.21
12.26
109,768
-0.30(-2.39%)
Mar 04, 2020
12.32
12.58
12.27
12.56
593,170
+0.62(+5.24%)
Mar 03, 2020
12.04
12.18
11.86
11.94
178,484
+0.02(+0.17%)
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
.