December 15th, 2015

European Aeronautic (OP: EADSY )

25.98 USD -0.11 (-0.42%)
Official Closing Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.39 14.51 14.29 14.42 143,112 +0.08(+0.56%)
Jun 29, 2016 14.29 14.41 14.24 14.34 220,882 +0.23(+1.63%)
Jun 28, 2016 14.17 14.24 14.01 14.11 87,990 +0.27(+1.95%)
Jun 27, 2016 13.90 13.91 13.56 13.84 136,368 -0.36(-2.54%)
Jun 24, 2016 14.42 14.79 14.18 14.20 218,198 -1.70(-10.69%)
Jun 23, 2016 15.67 15.90 15.55 15.90 156,413 +0.61(+3.99%)
Jun 22, 2016 15.37 15.44 15.28 15.29 115,647 +0.04(+0.26%)
Jun 21, 2016 15.21 15.37 15.12 15.25 298,135 +0.35(+2.35%)
Jun 20, 2016 15.04 15.07 14.75 14.90 445,240 +0.52(+3.62%)
Jun 17, 2016 14.16 14.42 14.16 14.38 49,535 +0.01(+0.07%)
Jun 16, 2016 14.04 14.37 13.94 14.37 54,468 -0.08(-0.55%)
Jun 15, 2016 14.52 14.63 14.43 14.45 242,887 +0.14(+0.98%)
Jun 14, 2016 14.33 14.39 14.20 14.31 104,966 +0.00(+0.00%)
Jun 13, 2016 14.39 14.50 14.29 14.31 53,419 -0.39(-2.65%)
Jun 10, 2016 14.85 14.86 14.63 14.70 907,773 -0.32(-2.13%)
Jun 09, 2016 15.06 15.13 15.01 15.02 12,208 -0.20(-1.31%)
Jun 08, 2016 15.19 15.37 15.14 15.22 66,480 +0.14(+0.93%)
Jun 07, 2016 15.20 15.24 15.08 15.08 108,170 +0.03(+0.17%)
Jun 06, 2016 15.03 15.08 14.95 15.05 57,290 -0.05(-0.36%)
Jun 03, 2016 14.99 15.12 14.94 15.11 36,361 -0.28(-1.82%)
Jun 02, 2016 15.40 15.42 15.34 15.39 41,465 -0.24(-1.57%)
Jun 01, 2016 15.54 15.65 15.54 15.63 53,057 +0.15(+1.00%)
May 31, 2016 15.67 15.69 15.48 15.48 34,750 -0.07(-0.45%)
May 27, 2016 15.55 15.55 15.55 0 -0.04(-0.29%)
May 26, 2016 15.64 15.64 15.55 15.60 325,922 +0.03(+0.16%)
May 25, 2016 15.59 15.63 15.57 15.57 20,552 -0.03(-0.19%)
May 24, 2016 15.50 15.65 15.49 15.60 51,000 +0.41(+2.70%)
May 23, 2016 15.09 15.24 15.09 15.19 21,785 +0.03(+0.16%)
May 20, 2016 15.13 15.24 15.13 15.16 38,608 +0.22(+1.51%)
May 19, 2016 14.97 14.98 14.87 14.94 37,736 +0.04(+0.27%)
May 18, 2016 14.89 15.04 14.82 14.90 86,497 -0.31(-2.04%)
May 17, 2016 15.35 15.36 15.21 15.21 70,268 -0.35(-2.25%)
May 16, 2016 15.32 15.57 15.32 15.56 31,907 +0.11(+0.71%)
May 13, 2016 15.58 15.60 15.40 15.45 12,354 -0.25(-1.59%)
May 12, 2016 15.94 15.94 15.68 15.70 22,138 -0.13(-0.82%)
May 11, 2016 15.76 15.88 15.73 15.83 601,393 +0.07(+0.44%)
May 10, 2016 15.69 15.76 15.67 15.76 108,962 +0.33(+2.14%)
May 09, 2016 15.48 15.51 15.41 15.43 25,694 +0.05(+0.33%)
May 06, 2016 15.37 15.48 15.29 15.38 87,639 +0.06(+0.36%)
May 05, 2016 15.24 15.36 15.22 15.32 23,233 +0.12(+0.82%)
May 04, 2016 15.27 15.32 15.15 15.20 202,064 -0.19(-1.23%)
May 03, 2016 15.40 15.46 15.33 15.39 77,300 -0.22(-1.41%)
May 02, 2016 15.48 15.64 15.48 15.61 126,256 +0.24(+1.56%)
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%)
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.