December 15th, 2015

European Aeronautic (OP: EADSY )

27.07 USD -0.25 (-0.92%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.65 20.74 20.49 20.55 59,342 +0.08(+0.42%)
May 30, 2017 20.38 20.50 20.38 20.46 68,457 -0.16(-0.80%)
May 26, 2017 20.48 20.63 20.46 20.63 53,468 +0.19(+0.93%)
May 25, 2017 20.41 20.48 20.40 20.44 52,376 +0.15(+0.74%)
May 24, 2017 20.20 20.31 20.17 20.29 129,336 +0.04(+0.20%)
May 23, 2017 20.37 20.38 20.21 20.25 41,700 -0.13(-0.64%)
May 22, 2017 20.48 20.49 20.33 20.38 67,066 -0.23(-1.12%)
May 19, 2017 20.45 20.67 20.45 20.61 161,300 +0.27(+1.33%)
May 18, 2017 20.20 20.38 20.20 20.34 59,844 +0.20(+0.99%)
May 17, 2017 20.32 20.32 20.09 20.14 185,412 -0.39(-1.88%)
May 16, 2017 20.52 20.54 20.42 20.52 58,798 +0.17(+0.86%)
May 15, 2017 20.39 20.42 20.34 20.35 64,323 +0.03(+0.15%)
May 12, 2017 20.29 20.37 20.20 20.32 59,559 +0.24(+1.17%)
May 11, 2017 20.13 20.13 19.94 20.08 82,556 -0.39(-1.88%)
May 10, 2017 20.46 20.48 20.36 20.47 145,572 +0.05(+0.27%)
May 09, 2017 20.51 20.56 20.39 20.42 110,814 -0.11(-0.54%)
May 08, 2017 20.60 20.62 20.51 20.52 494,314 -0.32(-1.51%)
May 05, 2017 20.68 20.86 20.50 20.84 1,322,028 +0.28(+1.36%)
May 04, 2017 20.40 20.58 20.25 20.56 776,249 +0.45(+2.24%)
May 03, 2017 20.16 20.20 20.05 20.11 83,320 -0.24(-1.18%)
May 02, 2017 20.36 20.38 20.28 20.35 242,198 +0.10(+0.49%)
May 01, 2017 20.14 20.34 20.14 20.25 45,881 +0.08(+0.40%)
Apr 28, 2017 20.17 20.23 20.12 20.17 52,223 -0.17(-0.86%)
Apr 27, 2017 20.21 20.54 20.17 20.34 74,443 +0.29(+1.42%)
Apr 26, 2017 19.98 20.22 19.97 20.06 107,844 -0.16(-0.79%)
Apr 25, 2017 20.00 20.25 19.99 20.22 175,588 +0.20(+1.00%)
Apr 24, 2017 20.07 20.09 19.93 20.02 184,874 +0.84(+4.38%)
Apr 21, 2017 19.20 19.20 19.06 19.18 81,687 -0.15(-0.78%)
Apr 20, 2017 18.96 19.45 18.95 19.33 87,733 +0.67(+3.59%)
Apr 19, 2017 18.61 18.74 18.61 18.66 133,802 +0.02(+0.12%)
Apr 18, 2017 18.55 18.70 18.48 18.64 55,264 -0.07(-0.39%)
Apr 17, 2017 18.54 18.75 18.54 18.71 130,442 +0.10(+0.54%)
Apr 13, 2017 18.63 18.76 18.49 18.61 84,580 -0.15(-0.80%)
Apr 12, 2017 19.02 19.02 18.68 18.76 199,386 -0.32(-1.70%)
Apr 11, 2017 18.84 19.15 18.84 19.08 327,507 +0.21(+1.14%)
Apr 10, 2017 18.87 18.90 18.78 18.87 190,787 -0.27(-1.44%)
Apr 07, 2017 19.04 19.23 19.04 19.14 115,881 -0.06(-0.29%)
Apr 06, 2017 19.16 19.28 19.12 19.20 106,910 +0.22(+1.16%)
Apr 05, 2017 19.12 19.16 18.95 18.98 82,894 -0.14(-0.73%)
Apr 04, 2017 18.98 19.14 18.97 19.12 73,696 +0.08(+0.42%)
Apr 03, 2017 19.08 19.08 18.92 19.04 67,321 -0.01(-0.07%)
Mar 31, 2017 19.00 19.07 18.97 19.05 50,828 -0.05(-0.24%)
Mar 30, 2017 19.23 19.23 19.07 19.10 58,773 -0.11(-0.60%)
Mar 29, 2017 19.18 19.25 19.15 19.21 95,792 +0.11(+0.60%)
Mar 28, 2017 19.00 19.18 18.97 19.10 54,757 +0.28(+1.49%)
Mar 27, 2017 18.73 18.86 18.71 18.82 76,403 -0.10(-0.53%)
Mar 24, 2017 18.82 18.93 18.81 18.92 71,582 +0.16(+0.85%)
Mar 23, 2017 18.62 18.82 18.61 18.76 91,143 +0.21(+1.13%)
Mar 22, 2017 18.60 18.70 18.52 18.55 111,430 -0.18(-0.93%)
Mar 21, 2017 19.12 19.15 18.70 18.73 71,559 -0.21(-1.11%)
Mar 20, 2017 18.94 18.98 18.75 18.93 107,793 +0.19(+1.04%)
Mar 17, 2017 18.73 18.80 18.65 18.74 65,277 +0.13(+0.70%)
Mar 16, 2017 18.79 18.93 18.40 18.61 208,010 -0.29(-1.53%)
Mar 15, 2017 18.60 18.91 18.55 18.90 89,349 +0.26(+1.39%)
Mar 14, 2017 18.64 18.65 18.55 18.64 57,729 +0.00(+0.00%)
Mar 13, 2017 18.65 18.66 18.61 18.64 63,011 -0.06(-0.32%)
Mar 10, 2017 18.66 18.76 18.64 18.70 57,083 +0.19(+1.03%)
Mar 09, 2017 18.48 18.58 18.42 18.51 73,149 +0.01(+0.03%)
Mar 08, 2017 18.55 18.61 18.50 18.50 126,689 -0.02(-0.11%)
Mar 07, 2017 18.57 18.58 18.45 18.52 74,022 -0.30(-1.57%)
Mar 06, 2017 18.80 18.83 18.68 18.82 82,454 -0.06(-0.32%)
Mar 03, 2017 18.76 18.89 18.71 18.88 83,194 +0.11(+0.59%)
Mar 02, 2017 18.70 18.80 18.69 18.77 88,999 +0.02(+0.11%)
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.