December 15th, 2015

European Aeronautic (OP: EADSY )

27.68 USD -0.24 (-0.87%)
Streaming Delayed Price Updated: 9:58 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.85 14.89 14.61 14.68 43,537 -0.02(-0.12%)
Sep 29, 2015 14.64 14.72 14.57 14.70 68,271 +0.08(+0.55%)
Sep 28, 2015 14.77 14.77 14.58 14.62 51,918 -0.39(-2.60%)
Sep 25, 2015 15.10 15.22 14.94 15.01 61,925 +0.32(+2.18%)
Sep 24, 2015 14.59 14.69 14.42 14.69 106,996 -0.11(-0.74%)
Sep 23, 2015 14.90 14.93 14.79 14.80 206,354 -0.03(-0.20%)
Sep 22, 2015 14.91 14.92 14.66 14.83 81,380 -0.49(-3.20%)
Sep 21, 2015 15.38 15.38 15.25 15.32 40,011 +0.03(+0.20%)
Sep 18, 2015 15.31 15.50 15.28 15.29 44,055 -0.65(-4.08%)
Sep 17, 2015 15.82 16.19 15.82 15.94 34,236 +0.29(+1.85%)
Sep 16, 2015 15.58 15.73 15.52 15.65 58,749 +0.13(+0.84%)
Sep 15, 2015 15.51 15.58 15.45 15.52 59,295 +0.13(+0.84%)
Sep 14, 2015 15.46 15.49 15.32 15.39 44,785 -0.38(-2.44%)
Sep 11, 2015 15.65 15.83 15.64 15.78 26,143 -0.19(-1.16%)
Sep 10, 2015 15.79 16.01 15.77 15.96 17,501 +0.14(+0.85%)
Sep 09, 2015 16.08 16.13 15.76 15.82 23,112 +0.21(+1.31%)
Sep 08, 2015 15.68 15.70 15.56 15.62 41,810 +0.20(+1.30%)
Sep 04, 2015 15.42 15.42 15.42 0 -0.43(-2.68%)
Sep 03, 2015 15.90 16.03 15.79 15.85 42,824 +0.20(+1.25%)
Sep 02, 2015 15.77 15.77 15.56 15.65 55,483 -0.24(-1.51%)
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.