Ebay Inc Historical Data - 0R3D | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ebay Inc (0R3D)
Ebay Inc (0R3D) Historical

Ebay Inc (0R3D)

52.45

0.40

(0.77%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9	3.75865479723	50.55	52.05	50.55	3552	51.08526067	DE
4	0.45	0.865384615385	52	52.2	49.9	3506	51.09102025	DE
12	11.325	27.537993921	41.125	52.75	41.125	9125	46.9817904	DE
26	13.95	36.2337662338	38.5	52.75	38.5	9025	43.56570069	DE
52	7.7	17.2067039106	44.75	52.75	38.5	21850	44.55241229	DE
156	-4.05	-7.16814159292	56.5	81	36.735	32253	45.6536393	DE
260	14.16	36.98093497	38.29	81	26.725	31628	43.37425954	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	52.05	0.9	1.76	52.05	52.05	52.05	640
1714062600	51.15	0.1	0.20	51.15	51.15	51.15	978
1713976200	51.05	-0.1	-0.20	51.05	51.05	51.05	13743
1713889800	51.15	0.6	1.19	51.15	51.15	51.15	1815
1713803400	50.55	-0.3	-0.59	50.55	50.55	50.55	586
1713544200	50.85	0.4	0.79	50.85	50.85	50.85	2909
1713457800	50.45	0.55	1.10	50.45	50.45	50.45	13408
1713371400	49.9	-0.2	-0.40	49.9	49.9	49.9	4261
1713285000	50.1	-1.45	-2.81	50.1	50.1	50.1	4425
1713198600	51.55	0.1	0.19	51.55	51.55	51.55	1305
1712939400	51.45	-0.65	-1.25	51.45	51.45	51.45	5484
1712853000	52.1	-0.05	-0.10	52.1	52.1	52.1	2984
1712766600	52.15	0.4	0.77	52.15	52.15	52.15	1608
1712680200	51.75	-0.1	-0.19	51.75	51.75	51.75	861
1712593800	51.85	-0.15	-0.29	51.85	51.85	51.85	3500
1712334600	52	-0.2	-0.38	52	52	52	1157
1712248200	52.2	0.1	0.19	52.2	52.2	52.2	3878
1712161800	52.1	0.1	0.19	52.1	52.1	52.1	2114
1712075400	52	-0.75	-1.42	52	52	52	955
1711647000	52.75	0.9	1.74	52.75	52.75	52.75	7252
1711560600	51.85	0.4	0.78	51.85	51.85	51.85	3450
1711474200	51.45	-0.2	-0.39	51.45	51.45	51.45	486
1711387800	51.65	0.05	0.10	51.65	51.65	51.65	1002
1711128600	51.6	-0.4	-0.77	51.6	51.6	51.6	4819
1711042200	52	0.2	0.39	52	52	52	4177
1710955800	51.8	-0.4	-0.77	51.8	51.8	51.8	1412
1710869400	52.2	0	0.00	52.2	52.2	52.2	1883
1710783000	52.2	0.2	0.38	52.2	52.2	52.2	4117
1710523800	52	-0.15	-0.29	52	52	52	1333
1710437400	52.15	-0.2	-0.38	52.15	52.15	52.15	3532
1710351000	52.35	1.4	2.75	52.35	52.35	52.35	4127
1710264600	50.95	-0.3	-0.59	50.95	50.95	50.95	7763
1710178200	51.25	3.43	7.16	51.25	51.25	51.25	13037
1709919000	47.825	0	0.00	47.825	47.825	47.825	5182
1709832600	47.825	0	0.00	47.825	47.825	47.825	3552
1709746200	47.825	0	0.00	47.825	47.825	47.825	2900
1709659800	47.825	0	0.00	47.825	47.825	47.825	5397
1709573400	47.825	0	0.00	47.825	47.825	47.825	2913
1709314200	47.825	0.33	0.68	47.825	47.825	47.825	4779
1709227800	47.5	-0.48	-0.99	47.5	47.5	47.5	145169
1709141400	47.975	3.5	7.87	47.975	47.975	47.975	71503
1709055000	44.475	0.48	1.08	44.475	44.475	44.475	9726
1708968600	44	0	0.00	44	44	44	954
1708709400	44	-0.25	-0.56	44	44	44	1868
1708623000	44.25	0.48	1.09	44.25	44.25	44.25	5260
1708536600	43.775	0.4	0.92	43.775	43.775	43.775	3357
1708450200	43.375	0.15	0.35	43.375	43.375	43.375	3281
1708363800	43.225	0.08	0.17	43.225	43.225	43.225	0
1708104600	43.15	0.52	1.23	43.15	43.15	43.15	6319
1708018200	42.625	0.75	1.79	42.625	42.625	42.625	1825
1707931800	41.875	0.3	0.72	41.875	41.875	41.875	105371
1707845400	41.575	-1.23	-2.86	41.575	41.575	41.575	4763
1707759000	42.8	0.88	2.09	42.8	42.8	42.8	1359
1707499800	41.925	0.22	0.54	41.925	41.925	41.925	608
1707413400	41.7	-0.7	-1.65	41.7	41.7	41.7	2743
1707327000	42.4	-0.08	-0.18	42.4	42.4	42.4	1523
1707240600	42.475	1.35	3.28	42.475	42.475	42.475	2002
1707154200	41.125	-0.33	-0.78	41.125	41.125	41.125	2754
1706895000	41.45	0.6	1.47	41.45	41.45	41.45	2141
1706808600	40.85	-0.6	-1.45	40.85	40.85	40.85	2838
1706722200	41.45	-0.55	-1.31	41.45	41.45	41.45	7367
1706635800	42	-0.45	-1.06	42	42	42	9520
1706549400	42.45	0.13	0.30	42.45	42.45	42.45	1940

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions