December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.25 29.40 29.15 29.19 62,776 -0.11(-0.38%)
Apr 27, 2018 29.35 29.49 29.01 29.30 59,000 +0.34(+1.17%)
Apr 26, 2018 28.94 29.01 28.79 28.96 79,054 +0.13(+0.45%)
Apr 25, 2018 28.60 29.00 28.25 28.83 174,527 -0.44(-1.50%)
Apr 24, 2018 29.45 29.50 29.18 29.27 94,606 -0.08(-0.27%)
Apr 23, 2018 29.08 29.43 29.07 29.35 96,739 +0.49(+1.70%)
Apr 20, 2018 29.16 29.25 28.81 28.86 129,787 -0.24(-0.84%)
Apr 19, 2018 29.05 29.22 28.99 29.11 190,497 -0.18(-0.60%)
Apr 18, 2018 29.12 29.30 29.09 29.28 65,036 +0.63(+2.20%)
Apr 17, 2018 28.33 28.70 28.20 28.65 920,066 +0.74(+2.65%)
Apr 16, 2018 27.96 28.04 27.85 27.91 59,568 +0.16(+0.58%)
Apr 13, 2018 28.19 28.19 27.54 27.75 135,776 -0.34(-1.21%)
Apr 12, 2018 28.03 28.20 27.95 28.09 170,986 -0.46(-1.59%)
Apr 11, 2018 28.97 29.08 28.42 28.55 108,822 -0.80(-2.74%)
Apr 10, 2018 29.10 29.39 29.00 29.35 120,083 +0.46(+1.61%)
Apr 09, 2018 29.12 29.14 28.84 28.89 131,876 +0.09(+0.33%)
Apr 06, 2018 28.93 29.00 28.73 28.79 59,512 -0.17(-0.57%)
Apr 05, 2018 28.89 28.98 28.81 28.96 62,020 +0.13(+0.44%)
Apr 04, 2018 28.44 28.83 28.40 28.83 122,614 +0.18(+0.65%)
Apr 03, 2018 28.56 28.80 28.40 28.64 472,080 +0.53(+1.90%)
Apr 02, 2018 28.89 28.89 28.01 28.11 232,762 -0.73(-2.53%)
Mar 29, 2018 28.84 28.84 28.84 0 -0.13(-0.45%)
Mar 28, 2018 29.02 29.16 28.69 28.97 79,766 -0.04(-0.14%)
Mar 27, 2018 29.40 29.50 29.00 29.01 63,510 -0.16(-0.57%)
Mar 26, 2018 28.96 29.22 28.62 29.17 66,363 +0.73(+2.58%)
Mar 23, 2018 28.90 29.00 28.35 28.44 93,260 -0.43(-1.49%)
Mar 22, 2018 28.82 29.16 28.50 28.87 68,763 -0.40(-1.38%)
Mar 21, 2018 29.16 29.48 29.13 29.27 128,584 -0.30(-1.03%)
Mar 20, 2018 29.21 29.77 29.21 29.58 98,137 +0.50(+1.74%)
Mar 19, 2018 29.29 29.30 28.92 29.08 62,572 -0.35(-1.19%)
Mar 16, 2018 29.44 29.82 29.35 29.42 76,741 -0.39(-1.29%)
Mar 15, 2018 29.52 29.88 29.47 29.81 157,496 +0.27(+0.91%)
Mar 14, 2018 29.83 29.83 29.27 29.54 112,442 +0.20(+0.69%)
Mar 13, 2018 29.80 29.86 29.30 29.34 117,426 -0.16(-0.54%)
Mar 12, 2018 29.93 29.96 29.41 29.50 94,144 -0.71(-2.37%)
Mar 09, 2018 30.13 30.30 30.00 30.21 329,487 +0.33(+1.09%)
Mar 08, 2018 29.80 29.98 29.72 29.89 66,972 +0.14(+0.47%)
Mar 07, 2018 29.79 29.86 29.51 29.75 137,310 -0.01(-0.03%)
Mar 06, 2018 29.92 29.98 29.74 29.76 212,744 +0.25(+0.85%)
Mar 05, 2018 29.02 29.65 29.02 29.51 204,204 +0.30(+1.03%)
Mar 02, 2018 28.91 29.22 28.74 29.21 76,791 -0.16(-0.53%)
Mar 01, 2018 29.37 29.64 29.11 29.36 136,260 -0.43(-1.46%)
Feb 28, 2018 30.05 30.13 29.70 29.80 121,423 -0.23(-0.77%)
Feb 27, 2018 30.20 30.44 30.01 30.03 78,523 -0.47(-1.54%)
Feb 26, 2018 30.51 30.58 30.35 30.50 116,803 +0.25(+0.81%)
Feb 23, 2018 29.94 30.26 29.92 30.25 107,823 +0.33(+1.12%)
Feb 22, 2018 30.05 30.09 29.90 29.92 181,843 +0.15(+0.50%)
Feb 21, 2018 29.97 30.26 29.77 29.77 185,400 +0.10(+0.34%)
Feb 20, 2018 29.70 30.01 29.63 29.67 882,283 +0.08(+0.27%)
Feb 16, 2018 29.59 29.59 29.59 0 +0.53(+1.82%)
Feb 15, 2018 28.70 29.08 28.17 29.06 131,550 +2.77(+10.56%)
Feb 14, 2018 25.34 26.35 25.30 26.29 85,108 +0.53(+2.06%)
Feb 13, 2018 25.65 25.75 108,178 +0.26(+1.04%)
Feb 12, 2018 25.15 25.49 25.14 25.49 143,327 -0.04(-0.16%)
Feb 09, 2018 25.55 25.88 25.25 25.53 1,057,889 -0.45(-1.73%)
Feb 08, 2018 26.59 26.59 25.88 25.98 653,105 -0.83(-3.10%)
Feb 07, 2018 26.80 27.14 26.77 26.81 487,926 -0.09(-0.33%)
Feb 06, 2018 26.08 26.90 26.05 26.90 182,081 +0.62(+2.34%)
Feb 05, 2018 26.80 26.97 26.04 26.28 105,254 -0.94(-3.46%)
Feb 02, 2018 27.44 27.44 27.02 27.23 107,210 -1.23(-4.34%)
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.