December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.77 30.77 30.77 0 -0.88(-2.77%)
Aug 30, 2018 31.70 31.79 31.56 31.64 90,601 -0.61(-1.88%)
Aug 29, 2018 32.24 32.25 32.11 32.25 45,420 +0.48(+1.51%)
Aug 28, 2018 31.89 31.92 31.75 31.77 167,590 +0.25(+0.79%)
Aug 27, 2018 31.22 31.54 31.22 31.52 36,641 +0.34(+1.09%)
Aug 24, 2018 31.07 31.22 31.05 31.18 33,600 +0.15(+0.48%)
Aug 23, 2018 31.17 31.20 30.95 31.03 188,898 -0.07(-0.23%)
Aug 22, 2018 31.13 31.18 31.02 31.10 113,769 +0.05(+0.14%)
Aug 21, 2018 30.98 31.21 30.85 31.05 36,445 +0.27(+0.89%)
Aug 20, 2018 30.84 30.89 30.77 30.78 137,762 -0.10(-0.32%)
Aug 17, 2018 30.53 30.93 30.46 30.88 41,000 +0.41(+1.35%)
Aug 16, 2018 30.21 30.64 30.20 30.47 78,605 +0.56(+1.87%)
Aug 15, 2018 30.13 30.13 29.65 29.91 281,209 -0.85(-2.76%)
Aug 14, 2018 30.71 30.84 30.53 30.76 79,762 +0.02(+0.07%)
Aug 13, 2018 30.80 30.95 30.59 30.74 107,094 +0.11(+0.38%)
Aug 10, 2018 30.66 30.76 30.52 30.62 90,900 -0.64(-2.05%)
Aug 09, 2018 31.34 31.46 31.24 31.26 51,074 -0.02(-0.05%)
Aug 08, 2018 31.36 31.36 31.17 31.28 93,427 -0.33(-1.04%)
Aug 07, 2018 31.53 31.70 31.50 31.61 58,430 +0.45(+1.44%)
Aug 06, 2018 31.19 31.25 31.06 31.16 36,242 -0.14(-0.45%)
Aug 03, 2018 31.02 31.30 30.96 31.30 55,400 +0.27(+0.89%)
Aug 02, 2018 30.84 31.04 30.76 31.02 41,653 -0.08(-0.24%)
Aug 01, 2018 31.18 31.30 31.01 31.10 55,152 +0.18(+0.60%)
Jul 31, 2018 31.09 31.17 30.89 30.92 42,627 -0.26(-0.83%)
Jul 30, 2018 31.56 31.56 31.13 31.17 63,048 -0.40(-1.27%)
Jul 27, 2018 31.68 31.75 31.49 31.58 544,600 -0.22(-0.71%)
Jul 26, 2018 31.98 31.56 31.80 378,493 +0.68(+2.19%)
Jul 25, 2018 30.73 31.14 30.48 31.12 162,960 +0.23(+0.73%)
Jul 24, 2018 30.92 31.02 30.87 30.89 401,977 +0.10(+0.34%)
Jul 23, 2018 30.72 30.85 30.64 30.79 107,429 -0.11(-0.37%)
Jul 20, 2018 30.63 30.99 30.61 30.91 173,451 -0.12(-0.39%)
Jul 19, 2018 30.98 31.17 30.90 31.02 1,904,366 -0.10(-0.34%)
Jul 18, 2018 31.47 31.47 31.09 31.13 182,080 -0.34(-1.08%)
Jul 17, 2018 31.46 31.54 31.38 31.47 59,539 +0.15(+0.49%)
Jul 16, 2018 31.34 31.40 31.20 31.32 63,825 -0.02(-0.06%)
Jul 13, 2018 31.01 31.39 30.96 31.33 105,859 +0.68(+2.22%)
Jul 12, 2018 30.36 30.69 30.36 30.66 87,820 +0.58(+1.91%)
Jul 11, 2018 30.20 30.29 30.05 30.08 124,747 -0.18(-0.61%)
Jul 10, 2018 30.16 30.30 30.02 30.26 52,937 +1.07(+3.68%)
Jul 09, 2018 29.19 29.24 29.11 29.19 49,874 +0.29(+1.00%)
Jul 06, 2018 28.98 28.72 28.90 42,820 +0.29(+1.03%)
Jul 05, 2018 28.75 28.77 28.50 28.61 39,155 +0.27(+0.94%)
Jul 03, 2018 28.34 28.34 28.34 0 -0.19(-0.67%)
Jul 02, 2018 28.42 28.55 28.30 28.53 180,721 -0.56(-1.94%)
Jun 29, 2018 29.11 29.42 29.09 29.09 49,733 +0.67(+2.38%)
Jun 28, 2018 28.42 28.53 28.22 28.42 62,390 -0.05(-0.18%)
Jun 27, 2018 28.48 28.82 28.36 28.47 79,896 +0.30(+1.06%)
Jun 26, 2018 28.30 28.35 28.12 28.17 78,433 -0.15(-0.53%)
Jun 25, 2018 28.87 28.90 28.18 28.32 304,041 -0.92(-3.15%)
Jun 22, 2018 29.13 29.36 29.04 29.24 252,637 +0.60(+2.09%)
Jun 21, 2018 28.90 28.90 28.54 28.64 51,033 -0.27(-0.92%)
Jun 20, 2018 29.02 29.03 28.85 28.91 62,871 -0.31(-1.08%)
Jun 19, 2018 28.87 29.22 28.67 29.22 88,993 -0.35(-1.18%)
Jun 18, 2018 29.11 29.60 29.06 29.57 212,963 -0.59(-1.94%)
Jun 15, 2018 30.26 30.05 30.16 39,005 -0.16(-0.53%)
Jun 14, 2018 30.09 30.45 30.08 30.32 73,948 +0.93(+3.15%)
Jun 13, 2018 29.46 29.49 29.25 29.39 207,543 -0.07(-0.22%)
Jun 12, 2018 29.74 29.79 29.37 29.45 106,718 -0.32(-1.06%)
Jun 11, 2018 29.71 29.79 29.66 29.77 77,850 +0.02(+0.07%)
Jun 08, 2018 29.58 29.75 29.36 29.75 57,964 +0.40(+1.36%)
Jun 07, 2018 29.57 29.60 29.21 29.35 286,853 -0.21(-0.71%)
Jun 06, 2018 29.62 29.56 386,879 +0.62(+2.14%)
Jun 05, 2018 29.03 29.03 28.87 28.94 272,112 -0.10(-0.36%)
Jun 04, 2018 29.06 29.13 28.88 29.05 267,461 +0.07(+0.22%)
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.