December 15th, 2015

European Aeronautic (OP: EADSY )

25.96 USD -0.13 (-0.50%)
Streaming Delayed Price Updated: 2:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.81 35.85 35.13 35.36 166,727 -0.29(-0.81%)
Jul 30, 2019 35.60 36.17 35.40 35.65 132,583 -0.63(-1.74%)
Jul 29, 2019 36.30 36.30 36.14 36.28 87,428 -0.13(-0.36%)
Jul 26, 2019 36.52 36.57 36.25 36.41 68,500 +0.10(+0.28%)
Jul 25, 2019 36.68 36.72 36.22 36.31 103,299 -0.59(-1.60%)
Jul 24, 2019 36.86 36.96 36.65 36.90 102,199 -0.16(-0.43%)
Jul 23, 2019 36.94 37.07 36.85 37.06 81,542 +0.46(+1.27%)
Jul 22, 2019 36.63 36.70 36.49 36.60 86,358 -0.20(-0.56%)
Jul 19, 2019 37.08 37.17 36.72 36.80 100,100 -0.46(-1.23%)
Jul 18, 2019 37.14 37.28 36.91 37.26 123,036 +0.42(+1.15%)
Jul 17, 2019 36.94 37.00 36.78 36.83 135,841 +0.11(+0.31%)
Jul 16, 2019 36.53 36.78 36.52 36.72 130,571 +0.26(+0.71%)
Jul 15, 2019 36.39 36.46 36.23 36.46 126,215 +0.56(+1.57%)
Jul 12, 2019 35.79 35.96 35.54 35.90 523,700 +0.46(+1.29%)
Jul 11, 2019 35.51 35.54 35.32 35.44 222,500 +0.00(+0.00%)
Jul 10, 2019 35.69 35.81 35.32 35.44 168,275 +0.56(+1.61%)
Jul 09, 2019 34.70 34.89 34.67 34.88 62,273 +0.15(+0.43%)
Jul 08, 2019 34.52 34.85 34.50 34.73 102,554 -0.27(-0.77%)
Jul 05, 2019 34.86 35.07 34.63 35.00 50,800 -0.46(-1.30%)
Jul 03, 2019 35.48 35.48 35.24 35.46 54,800 +0.44(+1.26%)
Jul 02, 2019 34.82 35.06 34.80 35.02 82,024 -0.11(-0.31%)
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.