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 (%)
Apr 29, 2016 15.46 15.46 15.21 15.37 104,375 -0.13(-0.84%)
Apr 28, 2016 15.26 15.60 15.20 15.50 263,921 -0.73(-4.50%)
Apr 27, 2016 16.00 16.26 16.00 16.23 36,928 -0.21(-1.31%)
Apr 26, 2016 16.46 16.55 16.42 16.45 91,190 -0.02(-0.15%)
Apr 25, 2016 16.30 16.54 16.27 16.47 32,470 +0.09(+0.55%)
Apr 22, 2016 16.36 16.42 16.25 16.38 41,022 -0.03(-0.18%)
Apr 21, 2016 16.20 16.41 16.19 16.41 22,113 +0.21(+1.30%)
Apr 20, 2016 16.34 16.34 16.16 16.20 75,274 -0.09(-0.55%)
Apr 19, 2016 16.33 16.48 16.18 16.29 47,942 +0.24(+1.50%)
Apr 18, 2016 15.99 16.10 15.97 16.05 54,158 +0.15(+0.94%)
Apr 15, 2016 16.02 16.05 15.88 15.90 44,096 -0.02(-0.13%)
Apr 14, 2016 16.01 16.01 15.90 15.92 331,168 -0.28(-1.73%)
Apr 13, 2016 16.07 16.25 16.05 16.20 148,025 +0.29(+1.82%)
Apr 12, 2016 15.82 15.97 15.74 15.91 156,623 -0.09(-0.56%)
Apr 11, 2016 16.19 16.23 15.98 16.00 18,590 -0.27(-1.66%)
Apr 08, 2016 16.38 16.49 16.27 16.27 164,843 +0.21(+1.31%)
Apr 07, 2016 16.07 16.15 15.98 16.06 67,246 -0.10(-0.62%)
Apr 06, 2016 15.94 16.17 15.83 16.16 102,349 +0.21(+1.32%)
Apr 05, 2016 15.95 16.06 15.89 15.95 36,986 -0.30(-1.85%)
Apr 04, 2016 16.24 16.34 16.21 16.25 38,756 +0.04(+0.25%)
Apr 01, 2016 15.90 16.28 15.80 16.21 50,175 -0.34(-2.05%)
Mar 31, 2016 16.60 16.63 16.50 16.55 164,380 -0.35(-2.07%)
Mar 30, 2016 16.99 17.09 16.90 16.90 114,257 -0.07(-0.41%)
Mar 29, 2016 16.70 17.02 16.67 16.97 263,226 +0.22(+1.31%)
Mar 28, 2016 16.79 16.87 16.70 16.75 35,911 +0.05(+0.30%)
Mar 24, 2016 16.70 16.70 16.70 0 -0.30(-1.79%)
Mar 23, 2016 17.11 17.12 16.94 17.00 335,176 -0.12(-0.67%)
Mar 22, 2016 17.05 17.22 17.00 17.12 36,279 +0.03(+0.18%)
Mar 21, 2016 17.00 17.09 17.00 17.09 28,519 -0.02(-0.12%)
Mar 18, 2016 16.89 17.20 16.89 17.11 51,130 +0.36(+2.15%)
Mar 17, 2016 16.68 16.85 16.58 16.75 30,600 -0.22(-1.30%)
Mar 16, 2016 16.70 16.97 16.66 16.97 51,117 +0.23(+1.37%)
Mar 15, 2016 16.57 16.75 16.52 16.74 24,478 +0.05(+0.30%)
Mar 14, 2016 16.74 16.76 16.67 16.69 41,664 -0.01(-0.06%)
Mar 11, 2016 16.68 16.75 16.55 16.70 265,360 +0.46(+2.83%)
Mar 10, 2016 16.86 16.91 16.08 16.24 118,741 -0.32(-1.93%)
Mar 09, 2016 16.68 16.68 16.55 16.56 68,859 -0.08(-0.45%)
Mar 08, 2016 16.70 16.73 16.56 16.64 434,160 -0.29(-1.68%)
Mar 07, 2016 16.72 16.92 16.70 16.92 74,438 +0.01(+0.06%)
Mar 04, 2016 16.88 17.03 16.86 16.91 77,178 +0.20(+1.20%)
Mar 03, 2016 16.49 16.71 16.47 16.71 53,860 +0.27(+1.64%)
Mar 02, 2016 16.29 16.44 16.26 16.44 32,447 -0.12(-0.75%)
Mar 01, 2016 16.33 16.59 16.30 16.57 52,315 +0.50(+3.08%)
Feb 29, 2016 15.99 16.28 15.99 16.07 67,655 +0.49(+3.15%)
Feb 26, 2016 15.85 15.86 15.57 15.58 26,036 -0.23(-1.49%)
Feb 25, 2016 15.77 15.89 15.74 15.81 124,623 +0.54(+3.57%)
Feb 24, 2016 14.84 15.34 14.74 15.27 36,979 +0.06(+0.39%)
Feb 23, 2016 15.36 15.42 15.16 15.21 107,279 -0.17(-1.11%)
Feb 22, 2016 15.35 15.47 15.35 15.38 34,234 +0.01(+0.07%)
Feb 19, 2016 15.22 15.37 15.16 15.37 28,266 -0.03(-0.19%)
Feb 18, 2016 15.50 15.57 15.37 15.40 57,510 +0.10(+0.65%)
Feb 17, 2016 15.21 15.35 15.21 15.30 70,624 +0.23(+1.53%)
Feb 16, 2016 15.04 15.07 14.87 15.07 36,267 +0.69(+4.80%)
Feb 12, 2016 14.38 14.38 14.38 0 +0.18(+1.27%)
Feb 11, 2016 14.35 14.45 14.12 14.20 53,420 -0.43(-2.93%)
Feb 10, 2016 14.64 14.76 14.53 14.63 43,128 +0.30(+2.09%)
Feb 09, 2016 14.18 14.50 14.18 14.33 57,371 -0.06(-0.42%)
Feb 08, 2016 14.21 14.39 14.12 14.39 55,746 -0.62(-4.13%)
Feb 05, 2016 15.18 15.18 14.92 15.01 65,433 +0.03(+0.20%)
Feb 04, 2016 14.76 15.10 14.75 14.98 42,388 -0.12(-0.79%)
Feb 03, 2016 14.97 15.11 14.66 15.10 60,464 +0.18(+1.21%)
Feb 02, 2016 15.25 15.25 14.87 14.92 139,166 -0.80(-5.09%)
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.