Entertainment One Group Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 454.00 457.30 404.20 410.00 4,363,877
May 20, 2019 468.00 468.00 454.70 460.40 956,375
May 17, 2019 472.60 472.60 464.40 465.00 337,413
May 16, 2019 466.00 471.20 460.80 470.60 450,944
May 15, 2019 460.80 466.80 458.69 462.80 484,102
May 14, 2019 450.80 459.80 445.40 459.80 913,798
May 13, 2019 454.20 454.81 436.80 444.40 1,045,069
May 10, 2019 452.40 459.62 452.40 453.40 417,545
May 9, 2019 469.00 469.00 453.00 453.00 838,292
May 8, 2019 460.40 469.40 456.80 468.60 628,613
May 7, 2019 484.60 484.60 459.00 459.00 981,295
May 6, 2019 471.60 0.00 0.00 481.00 501,728
May 3, 2019 471.60 482.00 470.40 481.00 612,443
May 2, 2019 473.40 475.40 467.60 475.00 989,906
May 1, 2019 477.40 477.80 470.60 470.60 752,684
Apr 30, 2019 467.40 476.60 464.40 476.60 1,856,284
Apr 29, 2019 485.00 485.00 464.80 464.80 907,777
Apr 26, 2019 480.00 482.20 474.20 482.00 619,249
Apr 25, 2019 484.80 485.40 471.40 478.80 854,050
Apr 24, 2019 479.40 483.40 471.20 483.40 1,005,360
Apr 23, 2019 471.00 476.20 463.60 476.20 1,263,487
Apr 22, 2019 470.20 0.00 0.00 467.00 0
Apr 19, 2019 470.20 473.00 463.00 467.00 683,481
Apr 18, 2019 470.20 473.00 463.00 467.00 683,481
Apr 17, 2019 467.20 479.40 466.20 469.20 915,728
Apr 16, 2019 465.00 470.20 455.40 465.60 3,337,868
Apr 15, 2019 456.00 468.60 456.00 467.00 2,551,690
Apr 12, 2019 455.80 468.80 451.20 453.00 5,671,696
Apr 11, 2019 468.20 477.40 466.69 476.80 379,161
Apr 10, 2019 462.80 469.20 461.36 466.60 306,060
Apr 9, 2019 460.00 464.68 457.00 461.80 1,327,266
Apr 8, 2019 461.60 469.00 461.00 469.00 1,656,156
Apr 5, 2019 460.00 468.00 460.00 460.00 512,101
Apr 4, 2019 441.00 477.00 436.60 460.00 1,888,504
Apr 3, 2019 439.80 448.00 435.80 444.40 842,156
Apr 2, 2019 440.40 440.80 431.20 437.80 483,584
Apr 1, 2019 448.00 448.00 430.40 439.40 960,781
Mar 29, 2019 426.80 447.80 426.40 446.80 2,781,688
Mar 28, 2019 416.00 424.80 414.05 424.00 485,663
Mar 27, 2019 422.80 430.00 414.40 419.40 737,259
Mar 26, 2019 421.80 425.40 419.20 422.00 539,908
Mar 25, 2019 424.80 428.60 415.80 417.20 419,537
Mar 22, 2019 441.60 441.60 427.00 427.20 506,715
Mar 21, 2019 438.00 440.60 436.00 437.80 695,531
Mar 20, 2019 436.80 441.00 434.00 439.00 634,403
Mar 19, 2019 443.20 444.20 436.20 438.40 587,486
Mar 18, 2019 435.60 441.60 435.60 441.40 615,665
Mar 15, 2019 422.60 438.80 413.80 436.00 1,764,894
Mar 14, 2019 421.80 423.20 419.20 419.20 1,219,493
Mar 13, 2019 419.20 422.60 413.80 420.00 662,465
Showing 1 to 50 of 261