December 15th, 2015

European Aeronautic (OP: EADSY )

26.09 USD -0.98 (-3.62%)
Official Closing Price Updated: 4:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.59 16.59 16.10 16.27 155,960 -0.26(-1.54%)
Jun 29, 2015 16.59 16.72 16.46 16.53 89,099 -0.59(-3.45%)
Jun 26, 2015 17.24 17.31 17.02 17.12 88,454 -0.05(-0.26%)
Jun 25, 2015 17.31 17.31 17.14 17.17 114,806 +0.03(+0.15%)
Jun 24, 2015 17.21 17.24 17.13 17.14 47,294 -0.05(-0.29%)
Jun 23, 2015 17.32 17.37 17.16 17.19 338,822 +0.11(+0.67%)
Jun 22, 2015 17.13 17.25 17.06 17.08 1,468,482 +0.43(+2.55%)
Jun 19, 2015 16.63 16.75 16.59 16.65 1,504,953 +0.35(+2.15%)
Jun 18, 2015 16.26 16.56 16.26 16.30 1,895,016 -0.11(-0.67%)
Jun 17, 2015 16.39 16.42 16.22 16.41 201,830 -0.18(-1.08%)
Jun 16, 2015 16.42 16.67 16.42 16.59 170,626 -0.12(-0.72%)
Jun 15, 2015 16.65 16.68 16.58 16.71 79,151 -0.29(-1.71%)
Jun 12, 2015 16.75 17.03 16.67 17.00 53,055 -0.28(-1.62%)
Jun 11, 2015 17.33 17.45 17.17 17.28 184,644 +0.19(+1.11%)
Jun 10, 2015 16.80 17.13 16.76 17.09 35,186 +0.49(+2.95%)
Jun 09, 2015 16.62 16.37 16.60 86,931 +0.02(+0.10%)
Jun 08, 2015 16.51 16.61 16.43 16.58 100,604 -0.02(-0.10%)
Jun 05, 2015 16.57 16.64 16.50 16.60 61,950 -0.33(-1.95%)
Jun 04, 2015 16.99 17.22 16.89 16.93 42,942 -0.35(-2.03%)
Jun 03, 2015 17.28 17.38 17.19 17.28 52,221 +0.18(+1.05%)
Jun 02, 2015 16.83 17.22 16.83 17.10 61,020 +0.19(+1.12%)
Jun 01, 2015 16.98 17.01 16.77 16.91 60,142 +0.09(+0.54%)
May 29, 2015 17.32 17.32 16.67 16.82 61,000 -0.54(-3.11%)
May 28, 2015 17.47 17.47 17.17 17.36 60,281 -0.16(-0.91%)
May 27, 2015 17.35 17.56 17.27 17.52 125,204 +0.22(+1.27%)
May 26, 2015 17.47 17.49 17.22 17.30 50,862 -0.19(-1.09%)
May 22, 2015 17.49 17.49 17.49 0 -0.29(-1.63%)
May 21, 2015 17.66 17.78 17.65 17.78 158,393 +0.21(+1.20%)
May 20, 2015 17.58 17.35 17.57 61,818 +0.12(+0.69%)
May 19, 2015 17.48 17.53 17.45 17.45 83,970 +0.04(+0.23%)
May 18, 2015 17.35 17.43 17.27 17.41 107,753 +0.01(+0.06%)
May 15, 2015 17.55 17.58 17.30 17.40 65,167 +0.03(+0.17%)
May 14, 2015 17.21 17.37 17.20 17.37 42,586 +0.31(+1.82%)
May 13, 2015 17.29 17.36 17.00 17.06 51,973 -0.02(-0.12%)
May 12, 2015 17.08 17.11 16.90 17.08 88,241 -0.23(-1.33%)
May 11, 2015 17.24 17.38 17.22 17.31 86,337 -0.44(-2.48%)
May 08, 2015 17.51 17.80 17.51 17.75 80,797 +0.81(+4.78%)
May 07, 2015 16.95 17.00 16.88 16.94 44,996 -0.09(-0.53%)
May 06, 2015 17.25 17.29 16.98 17.03 73,964 +0.30(+1.79%)
May 05, 2015 17.05 17.05 16.70 16.73 80,625 -0.43(-2.51%)
May 04, 2015 17.15 17.18 17.09 17.16 62,481 -0.24(-1.38%)
May 01, 2015 17.42 17.42 17.31 17.40 48,563 +0.12(+0.69%)
Apr 30, 2015 17.14 17.34 17.11 17.28 75,788 +0.40(+2.37%)
Apr 29, 2015 17.08 17.08 16.79 16.88 163,026 -0.36(-2.06%)
Apr 28, 2015 17.52 17.53 17.15 17.24 151,137 -0.52(-2.96%)
Apr 27, 2015 17.59 17.83 17.59 17.76 64,639 +0.12(+0.68%)
Apr 24, 2015 17.50 17.64 17.42 17.64 135,002 -0.11(-0.59%)
Apr 23, 2015 17.58 17.78 17.58 17.75 170,109 +0.12(+0.65%)
Apr 22, 2015 17.51 17.64 17.42 17.63 92,281 +0.34(+1.97%)
Apr 21, 2015 17.25 17.33 17.17 17.29 190,050 +0.39(+2.31%)
Apr 20, 2015 16.79 16.93 16.76 16.90 64,859 +0.15(+0.90%)
Apr 17, 2015 16.82 16.89 16.65 16.75 273,401 -0.45(-2.62%)
Apr 16, 2015 17.13 17.23 17.06 17.20 96,253 +0.41(+2.44%)
Apr 15, 2015 16.56 16.82 16.51 16.79 111,728 +0.52(+3.16%)
Apr 14, 2015 16.35 16.35 16.22 16.27 115,237 -0.19(-1.18%)
Apr 13, 2015 16.55 16.61 16.43 16.47 104,193 +0.10(+0.61%)
Apr 10, 2015 16.30 16.40 16.22 16.37 76,899 +0.08(+0.49%)
Apr 09, 2015 16.34 16.38 16.23 16.29 58,847 +0.10(+0.62%)
Apr 08, 2015 16.29 16.32 16.13 16.19 62,330 -0.06(-0.40%)
Apr 07, 2015 16.39 16.47 16.25 16.25 114,142 -0.49(-2.95%)
Apr 06, 2015 16.67 16.76 16.55 16.75 84,393 +0.34(+2.07%)
Apr 02, 2015 16.41 16.41 16.41 0 +0.01(+0.06%)
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.