December 15th, 2015

European Aeronautic (OP: EADSY )

26.77 USD +0.52 (+1.96%)
Streaming Delayed Price Updated: 4:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.78 32.04 31.68 32.02 62,200 -0.08(-0.25%)
May 30, 2019 31.88 32.11 31.88 32.10 71,341 +0.24(+0.75%)
May 29, 2019 31.59 31.92 31.53 31.86 59,037 -0.30(-0.93%)
May 28, 2019 32.61 32.69 32.16 32.16 81,997 -0.56(-1.70%)
May 24, 2019 32.75 32.87 32.56 32.72 137,700 +0.46(+1.41%)
May 23, 2019 32.20 32.31 31.94 32.26 544,339 -0.61(-1.86%)
May 22, 2019 32.83 32.94 32.79 32.87 67,086 -0.06(-0.18%)
May 21, 2019 33.03 33.06 32.82 32.93 106,627 -0.33(-0.99%)
May 20, 2019 33.08 33.36 33.00 33.26 87,934 -0.35(-1.04%)
May 17, 2019 33.64 33.82 33.50 33.61 143,800 -0.40(-1.18%)
May 16, 2019 33.85 34.28 33.83 34.01 339,699 +0.10(+0.29%)
May 15, 2019 33.05 34.05 33.05 33.91 503,435 +0.68(+2.05%)
May 14, 2019 33.04 33.44 33.02 33.23 64,173 +0.87(+2.69%)
May 13, 2019 32.45 32.57 32.25 32.36 81,231 -1.04(-3.11%)
May 10, 2019 32.93 33.40 32.70 33.40 65,500 +0.45(+1.37%)
May 09, 2019 32.74 33.12 32.66 32.95 67,035 -0.26(-0.78%)
May 08, 2019 32.88 33.36 32.85 33.21 183,193 +0.52(+1.59%)
May 07, 2019 32.93 32.99 32.51 32.69 75,912 -0.87(-2.59%)
May 06, 2019 32.92 33.59 32.92 33.56 71,136 +0.11(+0.33%)
May 03, 2019 33.33 33.57 33.33 33.45 60,800 +0.01(+0.03%)
May 02, 2019 33.66 33.66 33.41 33.44 261,641 -0.62(-1.82%)
May 01, 2019 34.32 34.42 33.90 34.06 84,673 -0.19(-0.55%)
Apr 30, 2019 33.99 34.30 33.87 34.25 92,883 -0.17(-0.49%)
Apr 29, 2019 34.23 34.47 34.12 34.42 78,134 +0.50(+1.49%)
Apr 26, 2019 33.78 34.03 33.73 33.92 76,200 +0.01(+0.01%)
Apr 25, 2019 33.84 34.00 33.73 33.91 95,503 -0.20(-0.59%)
Apr 24, 2019 34.28 34.28 33.98 34.11 67,932 -0.30(-0.87%)
Apr 23, 2019 34.21 34.43 34.17 34.41 132,841 +0.55(+1.62%)
Apr 22, 2019 34.00 34.00 33.75 33.86 65,270 +0.11(+0.33%)
Apr 18, 2019 33.63 33.88 33.63 33.75 145,300 +0.20(+0.60%)
Apr 17, 2019 33.65 33.68 33.50 33.55 74,826 +0.31(+0.93%)
Apr 16, 2019 33.19 33.28 33.15 33.24 47,153 +0.15(+0.45%)
Apr 15, 2019 33.05 33.15 32.97 33.09 57,196 +0.16(+0.49%)
Apr 12, 2019 33.25 33.25 32.91 32.93 73,300 +0.34(+1.04%)
Apr 11, 2019 32.52 32.75 32.48 32.59 135,108 -0.36(-1.09%)
Apr 10, 2019 33.06 33.20 32.81 32.95 417,282 -0.40(-1.21%)
Apr 09, 2019 33.31 33.59 33.27 33.35 566,175 -0.62(-1.82%)
Apr 08, 2019 33.97 34.04 33.87 33.97 224,705 +0.62(+1.87%)
Apr 05, 2019 33.28 33.36 33.15 33.35 342,500 +0.28(+0.86%)
Apr 04, 2019 32.91 33.10 32.88 33.06 95,471 -0.20(-0.60%)
Apr 03, 2019 33.22 33.31 33.14 33.26 70,516 +0.38(+1.16%)
Apr 02, 2019 32.74 32.91 32.62 32.88 76,613 -0.16(-0.47%)
Apr 01, 2019 33.08 33.09 32.95 33.04 87,309 -0.07(-0.21%)
Mar 29, 2019 32.93 33.13 32.82 33.11 121,200 +0.39(+1.18%)
Mar 28, 2019 32.57 32.76 32.35 32.72 257,553 +0.12(+0.37%)
Mar 27, 2019 32.74 32.80 32.27 32.60 105,785 -0.10(-0.29%)
Mar 26, 2019 32.86 32.93 32.67 32.70 155,298 +0.17(+0.52%)
Mar 25, 2019 32.17 32.62 32.12 32.53 174,352 +0.22(+0.70%)
Mar 22, 2019 32.94 32.99 32.19 32.30 96,200 -1.40(-4.17%)
Mar 21, 2019 33.46 33.80 33.45 33.71 186,482 -0.06(-0.18%)
Mar 20, 2019 33.40 33.94 33.33 33.77 382,842 +0.12(+0.36%)
Mar 19, 2019 33.70 33.78 33.61 33.65 174,612 +0.17(+0.51%)
Mar 18, 2019 33.28 33.56 33.15 33.48 146,558 +0.16(+0.48%)
Mar 15, 2019 33.40 33.51 33.16 33.32 163,600 +0.35(+1.06%)
Mar 14, 2019 32.84 33.10 32.80 32.97 234,436 -0.28(-0.84%)
Mar 13, 2019 32.82 33.50 32.71 33.25 561,176 +0.90(+2.78%)
Mar 12, 2019 31.88 32.39 31.86 32.35 245,122 +0.57(+1.79%)
Mar 11, 2019 31.52 31.83 31.49 31.78 113,465 +0.40(+1.27%)
Mar 08, 2019 31.03 31.39 31.03 31.38 62,800 +0.02(+0.06%)
Mar 07, 2019 31.70 31.70 31.35 31.36 195,177 -0.74(-2.31%)
Mar 06, 2019 32.14 32.15 31.97 32.10 498,345 +0.25(+0.78%)
Mar 05, 2019 31.90 31.95 31.70 31.85 962,764 -0.37(-1.13%)
Mar 04, 2019 32.41 32.41 32.05 32.22 310,709 -0.19(-0.60%)
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.