December 15th, 2015

European Aeronautic (OP: EADSY )

27.07 USD -0.25 (-0.92%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.88 15.11 14.88 15.10 30,784 +0.28(+1.89%)
Sep 29, 2016 14.82 14.95 14.66 14.82 16,968 +0.01(+0.07%)
Sep 28, 2016 14.83 14.83 14.68 14.81 26,573 +0.19(+1.26%)
Sep 27, 2016 14.45 14.67 14.45 14.62 48,634 -0.08(-0.54%)
Sep 26, 2016 14.74 14.79 14.67 14.71 27,903 -0.37(-2.42%)
Sep 23, 2016 15.02 15.07 15.01 15.07 13,921 +0.06(+0.43%)
Sep 22, 2016 15.15 15.20 14.94 15.01 32,032 +0.21(+1.39%)
Sep 21, 2016 14.64 14.80 14.61 14.80 164,274 +0.16(+1.09%)
Sep 20, 2016 14.71 14.75 14.55 14.64 26,666 -0.01(-0.07%)
Sep 19, 2016 14.60 14.74 14.58 14.65 15,351 +0.01(+0.07%)
Sep 16, 2016 14.60 14.65 14.54 14.64 56,237 -0.16(-1.11%)
Sep 15, 2016 14.70 14.89 14.61 14.80 39,342 -0.03(-0.20%)
Sep 14, 2016 14.82 14.91 14.80 14.84 21,734 -0.20(-1.36%)
Sep 13, 2016 15.20 15.25 14.98 15.04 87,961 -0.39(-2.53%)
Sep 12, 2016 15.07 15.43 15.05 15.43 47,984 +0.00(+0.00%)
Sep 09, 2016 15.60 15.60 15.42 15.43 37,333 -0.12(-0.77%)
Sep 08, 2016 15.51 15.60 15.50 15.55 100,929 +0.24(+1.57%)
Sep 07, 2016 15.31 15.34 15.25 15.31 55,110 +0.04(+0.29%)
Sep 06, 2016 15.18 15.30 15.15 15.27 51,633 +0.40(+2.66%)
Sep 02, 2016 14.87 14.87 14.87 0 +0.34(+2.34%)
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.