December 15th, 2015

European Aeronautic (OP: EADSY )

27.38 USD -0.57 (-2.06%)
Official Closing Price Updated: 4:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.99 29.99 28.93 29.72 1,718,600 -1.27(-4.10%)
Feb 27, 2020 31.33 31.83 30.83 30.99 356,108 -1.41(-4.35%)
Feb 26, 2020 32.92 33.14 32.24 32.40 342,309 -0.67(-2.03%)
Feb 25, 2020 33.91 33.95 32.99 33.07 456,180 -0.42(-1.25%)
Feb 24, 2020 33.66 34.01 33.45 33.49 190,781 -1.87(-5.29%)
Feb 21, 2020 35.33 35.63 35.16 35.36 477,400 -0.33(-0.92%)
Feb 20, 2020 35.90 35.99 35.46 35.69 116,993 +0.26(+0.73%)
Feb 19, 2020 35.16 35.70 35.13 35.43 125,843 +0.28(+0.81%)
Feb 18, 2020 35.42 35.55 35.13 35.15 186,664 -0.08(-0.24%)
Feb 14, 2020 35.42 35.43 35.10 35.23 532,700 -0.73(-2.03%)
Feb 13, 2020 36.25 36.25 35.80 35.96 243,392 -1.38(-3.68%)
Feb 12, 2020 37.30 37.35 37.05 37.33 135,531 -0.30(-0.81%)
Feb 11, 2020 37.42 37.70 37.39 37.64 158,593 +0.29(+0.78%)
Feb 10, 2020 37.27 37.41 37.24 37.35 118,697 +0.09(+0.24%)
Feb 07, 2020 37.46 37.60 37.24 37.26 114,700 -0.29(-0.78%)
Feb 06, 2020 37.59 37.65 37.43 37.55 150,323 -0.24(-0.62%)
Feb 05, 2020 37.88 37.88 37.44 37.79 1,330,753 -0.31(-0.81%)
Feb 04, 2020 37.84 38.13 37.73 38.10 144,657 +1.28(+3.48%)
Feb 03, 2020 36.73 36.99 36.69 36.82 73,037 +0.14(+0.38%)
Jan 31, 2020 37.26 37.30 36.50 36.68 110,100 -0.72(-1.93%)
Jan 30, 2020 36.90 37.42 36.90 37.40 128,584 -0.16(-0.43%)
Jan 29, 2020 37.58 37.73 37.32 37.56 226,247 +0.34(+0.91%)
Jan 28, 2020 36.82 37.25 36.73 37.22 124,227 +0.33(+0.89%)
Jan 27, 2020 36.81 37.01 36.50 36.89 316,119 -1.14(-3.00%)
Jan 24, 2020 38.21 38.35 37.97 38.03 230,000 +0.30(+0.80%)
Jan 23, 2020 37.69 37.74 37.32 37.73 127,440 -0.56(-1.46%)
Jan 22, 2020 38.42 38.45 38.16 38.29 225,606 +0.16(+0.42%)
Jan 21, 2020 37.82 38.15 37.60 38.13 135,831 +0.01(+0.03%)
Jan 17, 2020 37.91 38.12 37.67 38.12 150,800 +0.86(+2.31%)
Jan 16, 2020 37.25 37.29 37.06 37.26 173,680 -0.09(-0.24%)
Jan 15, 2020 37.15 37.45 37.13 37.35 183,108 -0.36(-0.95%)
Jan 14, 2020 37.44 37.74 37.40 37.71 142,024 +0.11(+0.29%)
Jan 13, 2020 37.53 37.73 37.51 37.60 118,947 +0.13(+0.35%)
Jan 10, 2020 37.31 37.65 37.22 37.47 150,100 -0.15(-0.40%)
Jan 09, 2020 37.30 37.65 37.18 37.62 207,920 +0.14(+0.37%)
Jan 08, 2020 37.00 37.51 36.98 37.48 167,539 +0.75(+2.04%)
Jan 07, 2020 36.88 36.90 36.68 36.73 355,306 -0.64(-1.71%)
Jan 06, 2020 37.08 37.44 37.02 37.37 99,111 +0.13(+0.35%)
Jan 03, 2020 36.96 37.41 36.95 37.24 73,300 -0.12(-0.32%)
Jan 02, 2020 37.38 37.45 37.18 37.36 106,362 +0.61(+1.66%)
Dec 31, 2019 36.62 37.00 36.41 36.75 61,000 +0.33(+0.91%)
Dec 30, 2019 36.89 36.90 36.39 36.42 80,960 -0.69(-1.86%)
Dec 27, 2019 37.28 37.31 37.03 37.11 97,100 +0.04(+0.11%)
Dec 26, 2019 36.75 37.15 36.75 37.07 53,718 +0.20(+0.54%)
Dec 24, 2019 36.89 37.01 36.75 36.87 100,800 -0.01(-0.01%)
Dec 23, 2019 36.79 36.89 36.75 36.88 155,306 +0.42(+1.14%)
Dec 20, 2019 36.51 36.60 36.33 36.46 99,800 +0.18(+0.50%)
Dec 19, 2019 36.11 36.39 36.03 36.28 107,275 +0.04(+0.11%)
Dec 18, 2019 36.35 36.35 36.17 36.24 195,723 -0.39(-1.06%)
Dec 17, 2019 36.25 36.74 36.24 36.63 177,310 +0.27(+0.74%)
Dec 16, 2019 35.75 36.40 35.72 36.36 518,708 +1.42(+4.07%)
Dec 13, 2019 34.90 35.23 34.81 34.94 180,800 +0.40(+1.16%)
Dec 12, 2019 34.26 34.60 34.24 34.54 152,317 +0.06(+0.17%)
Dec 11, 2019 34.22 34.55 34.20 34.48 116,778 -0.03(-0.09%)
Dec 10, 2019 34.28 34.52 34.24 34.51 421,850 +0.04(+0.12%)
Dec 09, 2019 34.72 34.72 34.43 34.47 134,798 -0.68(-1.93%)
Dec 06, 2019 35.14 35.17 34.96 35.15 85,600 -0.22(-0.62%)
Dec 05, 2019 35.31 35.37 35.16 35.37 298,426 -0.09(-0.25%)
Dec 04, 2019 35.44 35.55 35.16 35.46 185,839 +0.81(+2.34%)
Dec 03, 2019 34.58 34.77 34.33 34.65 365,461 -1.37(-3.80%)
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.