December 15th, 2015

European Aeronautic (OP: EADSY )

25.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.71 14.71 14.58 14.61 337,640 -0.23(-1.55%)
Jul 28, 2016 14.85 14.92 14.69 14.84 451,742 -0.02(-0.13%)
Jul 27, 2016 14.88 14.92 14.67 14.86 114,124 +0.71(+5.05%)
Jul 26, 2016 14.05 14.17 14.05 14.14 67,959 +0.21(+1.47%)
Jul 25, 2016 13.96 14.00 13.87 13.94 87,113 -0.19(-1.34%)
Jul 22, 2016 14.03 14.13 14.00 14.13 211,592 -0.12(-0.84%)
Jul 21, 2016 14.29 14.37 14.20 14.25 38,985 -0.21(-1.45%)
Jul 20, 2016 14.48 14.50 14.44 14.46 48,399 +0.16(+1.12%)
Jul 19, 2016 14.31 14.37 14.27 14.30 120,053 -0.03(-0.21%)
Jul 18, 2016 14.40 14.47 14.33 14.33 115,774 -0.19(-1.31%)
Jul 15, 2016 14.57 14.61 14.43 14.52 23,310 -0.26(-1.73%)
Jul 14, 2016 14.67 14.84 14.67 14.78 64,246 +0.08(+0.51%)
Jul 13, 2016 14.70 14.80 14.64 14.70 114,689 +0.36(+2.51%)
Jul 12, 2016 14.53 14.54 14.33 14.34 127,346 +0.55(+3.99%)
Jul 11, 2016 13.81 13.88 13.78 13.79 44,452 +0.30(+2.22%)
Jul 08, 2016 13.53 13.44 13.49 49,477 +0.00(+0.00%)
Jul 07, 2016 13.53 13.62 13.38 13.49 82,150 -0.21(-1.50%)
Jul 05, 2016 13.85 13.85 13.65 13.70 42,391 -0.51(-3.60%)
Jul 01, 2016 14.21 14.21 14.21 0 -0.21(-1.48%)
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%)
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.