Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

East Japan Railway C ADR (OP: EJPRY )

10.31 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 20, 2024 10.17 10.31 10.15 10.31 43,362 +0.08(+0.73%)
Sep 19, 2024 10.10 10.29 10.00 10.23 31,017 +0.17(+1.74%)
Sep 18, 2024 10.07 10.16 10.03 10.06 24,115 -0.12(-1.18%)
Sep 17, 2024 9.880 10.24 9.880 10.18 15,427 +0.15(+1.50%)
Sep 16, 2024 10.08 10.08 9.940 10.03 19,737 +0.06(+0.60%)
Sep 13, 2024 9.977 10.000 9.930 9.970 44,300 -0.06(-0.60%)
Sep 12, 2024 9.900 10.03 9.900 10.03 7,277 +0.08(+0.85%)
Sep 11, 2024 9.910 10.28 9.880 9.945 49,188 -0.12(-1.24%)
Sep 10, 2024 10.03 10.07 9.980 10.07 28,531 +0.19(+1.92%)
Sep 09, 2024 9.900 9.900 9.710 9.880 140,154 +0.06(+0.61%)
Sep 06, 2024 9.850 9.890 9.780 9.820 39,518 -0.11(-1.11%)
Sep 05, 2024 9.900 9.950 9.810 9.930 59,854 +0.26(+2.69%)
Sep 04, 2024 9.630 9.680 9.630 9.670 29,163 +0.16(+1.68%)
Sep 03, 2024 9.520 9.580 9.302 9.510 20,037 -0.01(-0.15%)
Aug 30, 2024 9.600 9.600 9.430 9.524 14,833 -0.07(-0.69%)
Aug 29, 2024 9.290 9.620 9.290 9.590 53,952 -0.08(-0.83%)
Aug 28, 2024 9.660 9.780 9.653 9.670 53,096 -0.14(-1.43%)
Aug 27, 2024 9.620 9.820 9.430 9.810 12,872 +0.03(+0.31%)
Aug 26, 2024 9.780 9.800 9.740 9.780 16,605 +0.17(+1.77%)
Aug 23, 2024 9.554 9.640 9.547 9.610 12,988 +0.31(+3.33%)
Aug 22, 2024 9.380 9.390 9.300 9.300 10,878 -0.15(-1.56%)
Aug 21, 2024 9.395 9.450 9.376 9.447 6,727 +0.13(+1.36%)
Aug 20, 2024 9.300 9.360 9.124 9.320 23,598 +0.13(+1.41%)
Aug 19, 2024 9.257 9.257 9.068 9.190 31,436 +0.28(+3.14%)
Aug 16, 2024 8.590 8.930 8.590 8.910 15,011 +0.07(+0.79%)
Aug 15, 2024 8.800 8.840 8.800 8.840 26,657 -0.06(-0.67%)
Aug 14, 2024 8.910 8.920 8.890 8.900 23,258 +0.16(+1.83%)
Aug 13, 2024 8.700 8.760 8.690 8.740 100,237 +0.00(+0.00%)
Aug 12, 2024 8.610 8.780 8.610 8.740 65,840 +0.01(+0.11%)
Aug 09, 2024 8.700 8.740 8.680 8.730 31,633 -0.11(-1.24%)
Aug 08, 2024 8.600 8.850 8.600 8.840 67,888 +0.17(+1.96%)
Aug 07, 2024 8.790 8.790 8.670 8.670 55,720 -0.27(-3.02%)
Aug 06, 2024 8.870 8.960 8.770 8.940 97,615 +0.25(+2.82%)
Aug 05, 2024 8.610 8.790 8.500 8.695 52,894 -0.11(-1.20%)
Aug 02, 2024 8.810 8.810 8.710 8.800 30,736 -0.13(-1.51%)
Aug 01, 2024 8.990 9.010 8.910 8.935 39,993 -0.74(-7.67%)
Jul 31, 2024 9.360 9.800 9.100 9.678 36,028 +0.65(+7.17%)
Jul 30, 2024 8.960 9.030 8.930 9.030 86,397 +0.12(+1.35%)
Jul 29, 2024 8.809 8.920 8.790 8.910 112,917 +0.09(+1.05%)
Jul 26, 2024 8.695 8.840 8.592 8.817 69,772 -0.00(-0.03%)
Jul 25, 2024 8.750 8.880 8.650 8.820 66,104 +0.07(+0.82%)
Jul 24, 2024 8.655 8.800 8.645 8.748 68,247 -0.16(-1.82%)
Jul 23, 2024 8.760 8.930 8.660 8.910 35,317 +0.08(+0.91%)
Jul 22, 2024 9.130 9.130 8.711 8.830 45,439 +0.34(+4.00%)
Jul 19, 2024 8.490 8.530 8.450 8.490 46,603 +0.02(+0.18%)
Jul 18, 2024 8.570 8.570 8.470 8.475 69,595 -0.06(-0.65%)
Jul 17, 2024 8.550 8.570 8.520 8.530 45,365 +0.08(+0.90%)
Jul 16, 2024 8.440 8.480 8.440 8.454 33,056 -0.12(-1.36%)
Jul 15, 2024 8.570 8.570 8.470 8.570 33,656 +0.06(+0.71%)
Jul 12, 2024 8.535 8.540 8.500 8.510 31,389 +0.06(+0.71%)
Jul 11, 2024 8.480 8.480 8.370 8.450 183,216 +0.26(+3.17%)
Jul 10, 2024 8.080 8.200 7.960 8.190 171,011 +0.12(+1.49%)
Jul 09, 2024 7.976 8.070 7.840 8.070 125,928 +0.03(+0.37%)
Jul 08, 2024 7.930 8.050 7.800 8.040 165,191 -0.06(-0.74%)
Jul 05, 2024 8.090 8.150 7.900 8.100 160,538 +0.10(+1.25%)
Jul 03, 2024 7.881 8.040 7.880 8.000 56,461 +0.00(+0.00%)
Jul 02, 2024 8.030 8.050 8.000 8.000 337,782 +0.01(+0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.