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 (%)
Sep 30, 2020 18.10 18.43 17.45 18.13 262,073 -0.15(-0.82%)
Sep 29, 2020 18.30 18.47 18.15 18.28 260,850 +0.22(+1.22%)
Sep 28, 2020 18.05 18.21 17.99 18.06 342,423 +0.52(+2.96%)
Sep 25, 2020 17.19 17.62 17.16 17.54 327,100 +0.09(+0.52%)
Sep 24, 2020 17.42 17.60 17.17 17.45 367,015 -0.33(-1.83%)
Sep 23, 2020 18.49 18.55 17.75 17.78 389,681 -0.67(-3.65%)
Sep 22, 2020 18.45 18.66 18.20 18.45 375,607 -0.46(-2.43%)
Sep 21, 2020 19.49 19.51 18.65 18.91 598,921 -1.30(-6.43%)
Sep 18, 2020 20.41 20.48 20.15 20.21 260,100 -0.79(-3.76%)
Sep 17, 2020 20.72 21.05 20.68 21.00 234,779 +0.35(+1.69%)
Sep 16, 2020 20.41 20.85 20.33 20.65 235,864 +0.15(+0.73%)
Sep 15, 2020 20.76 20.76 20.43 20.50 268,069 -0.43(-2.05%)
Sep 14, 2020 21.04 21.16 20.90 20.93 241,534 +0.60(+2.95%)
Sep 11, 2020 20.14 20.42 20.09 20.33 798,600 +0.05(+0.25%)
Sep 10, 2020 20.73 20.94 20.20 20.28 208,658 -0.18(-0.88%)
Sep 09, 2020 20.48 20.68 20.36 20.46 431,676 -0.24(-1.16%)
Sep 08, 2020 20.80 21.00 20.64 20.70 198,896 -0.22(-1.05%)
Sep 04, 2020 21.03 21.08 20.38 20.92 208,000 +0.01(+0.05%)
Sep 03, 2020 22.04 22.12 20.80 20.91 266,513 -0.60(-2.79%)
Sep 02, 2020 21.20 21.51 21.00 21.51 252,596 +0.95(+4.62%)
Sep 01, 2020 20.03 20.75 19.98 20.56 178,353 -0.03(-0.15%)
Aug 31, 2020 21.06 21.06 20.42 20.59 189,586 -0.64(-3.01%)
Aug 28, 2020 21.38 21.38 21.15 21.23 157,400 +0.10(+0.47%)
Aug 27, 2020 20.72 21.30 20.65 21.13 1,897,921 +0.31(+1.49%)
Aug 26, 2020 20.79 20.84 20.63 20.82 178,398 -0.36(-1.70%)
Aug 25, 2020 21.62 21.66 20.95 21.18 199,109 +0.09(+0.43%)
Aug 24, 2020 20.57 21.21 20.48 21.09 368,242 +0.84(+4.14%)
Aug 21, 2020 19.83 20.29 19.79 20.25 154,200 -0.20(-0.97%)
Aug 20, 2020 20.19 20.54 20.15 20.45 115,293 -0.14(-0.68%)
Aug 19, 2020 20.51 20.91 20.50 20.59 140,223 +0.02(+0.12%)
Aug 18, 2020 21.13 21.14 20.55 20.57 238,769 -0.51(-2.40%)
Aug 17, 2020 21.24 21.30 21.01 21.07 260,174 -0.06(-0.28%)
Aug 14, 2020 21.07 21.42 21.00 21.13 239,400 -0.32(-1.49%)
Aug 13, 2020 21.65 21.93 21.33 21.45 192,793 -0.38(-1.74%)
Aug 12, 2020 22.23 22.31 21.83 21.83 223,126 +0.03(+0.15%)
Aug 11, 2020 22.15 22.33 21.78 21.80 426,763 +0.72(+3.40%)
Aug 10, 2020 20.77 21.16 20.77 21.08 198,800 +0.75(+3.69%)
Aug 07, 2020 20.11 20.39 20.11 20.33 180,100 -0.02(-0.10%)
Aug 06, 2020 20.33 20.45 20.04 20.35 213,600 +0.22(+1.09%)
Aug 05, 2020 19.96 20.15 19.94 20.13 482,376 +0.84(+4.35%)
Aug 04, 2020 18.98 19.42 18.98 19.29 968,796 +0.66(+3.52%)
Aug 03, 2020 18.12 18.68 17.93 18.63 430,204 +0.50(+2.78%)
Jul 31, 2020 18.79 18.84 17.98 18.13 428,100 -0.67(-3.56%)
Jul 30, 2020 18.77 18.85 18.25 18.80 355,488 +0.51(+2.79%)
Jul 29, 2020 18.83 18.90 18.20 18.29 306,178 -0.24(-1.30%)
Jul 28, 2020 18.48 18.73 18.47 18.53 323,134 +0.28(+1.53%)
Jul 27, 2020 18.25 18.37 18.16 18.25 456,633 -0.35(-1.88%)
Jul 24, 2020 18.49 18.66 18.41 18.60 219,900 -0.14(-0.75%)
Jul 23, 2020 18.88 19.02 18.69 18.74 221,078 -0.61(-3.15%)
Jul 22, 2020 19.13 19.49 19.13 19.35 134,938 +0.06(+0.31%)
Jul 21, 2020 19.43 19.60 19.23 19.29 212,695 +0.42(+2.23%)
Jul 20, 2020 18.85 18.97 18.70 18.87 431,497 -0.06(-0.32%)
Jul 17, 2020 18.92 19.00 18.63 18.93 207,600 -0.08(-0.42%)
Jul 16, 2020 19.10 19.22 19.00 19.01 268,130 -0.62(-3.16%)
Jul 15, 2020 19.91 20.11 19.50 19.63 344,095 +0.75(+3.97%)
Jul 14, 2020 18.42 18.95 18.38 18.88 186,673 +0.17(+0.91%)
Jul 13, 2020 19.11 19.24 18.69 18.71 315,205 +0.27(+1.46%)
Jul 10, 2020 18.23 18.56 18.18 18.44 195,900 +0.47(+2.62%)
Jul 09, 2020 18.56 18.56 17.71 17.97 362,045 -0.68(-3.65%)
Jul 08, 2020 18.46 18.68 18.35 18.65 335,859 -0.15(-0.80%)
Jul 07, 2020 19.02 19.02 18.71 18.80 495,189 -0.20(-1.05%)
Jul 06, 2020 19.16 19.34 18.89 19.00 297,282 +0.68(+3.71%)
Jul 02, 2020 18.83 19.05 18.27 18.32 378,600 +0.22(+1.22%)
Jul 01, 2020 17.87 18.41 17.83 18.10 255,600 +0.25(+1.40%)
Jun 30, 2020 17.89 17.98 17.56 17.85 242,243 +0.05(+0.28%)
Jun 29, 2020 17.97 18.03 17.60 17.80 567,790 +0.49(+2.86%)
Jun 26, 2020 17.86 17.88 17.25 17.30 394,000 -0.75(-4.18%)
Jun 25, 2020 17.69 18.10 17.55 18.06 440,085 +0.36(+2.03%)
Jun 24, 2020 18.14 18.14 17.43 17.70 1,050,640 -0.98(-5.25%)
Jun 23, 2020 19.24 19.26 18.66 18.68 703,047 -0.35(-1.84%)
Jun 22, 2020 18.88 19.10 18.73 19.03 216,582 +0.16(+0.85%)
Jun 19, 2020 19.52 19.56 18.68 18.87 613,300 -0.11(-0.57%)
Jun 18, 2020 18.51 19.23 18.48 18.98 500,209 -0.31(-1.59%)
Jun 17, 2020 19.66 19.66 19.13 19.29 318,144 -0.26(-1.36%)
Jun 16, 2020 20.07 20.18 19.15 19.55 850,535 +0.00(+0.00%)
Jun 15, 2020 18.61 19.70 18.43 19.55 501,086 +0.24(+1.24%)
Jun 12, 2020 19.54 19.75 18.57 19.31 885,400 +0.76(+4.10%)
Jun 11, 2020 19.82 20.16 18.50 18.55 1,340,437 -2.65(-12.50%)
Jun 10, 2020 21.70 21.75 20.88 21.20 858,044 -0.27(-1.26%)
Jun 09, 2020 21.90 22.04 21.30 21.47 1,491,659 -2.17(-9.16%)
Jun 08, 2020 23.63 23.83 23.01 23.64 1,482,298 +1.09(+4.86%)
Jun 05, 2020 22.30 23.00 21.90 22.54 2,415,200 +2.32(+11.47%)
Jun 04, 2020 20.22 20.82 19.62 20.22 1,739,325 +0.65(+3.32%)
Jun 03, 2020 18.99 19.65 18.71 19.57 1,484,260 +1.70(+9.51%)
Jun 02, 2020 17.54 17.91 17.42 17.87 1,194,850 +1.20(+7.20%)
Jun 01, 2020 16.03 16.67 16.01 16.67 478,459 +0.68(+4.25%)
May 29, 2020 16.05 16.12 15.72 15.99 545,100 -0.52(-3.15%)
May 28, 2020 16.66 16.80 16.46 16.51 611,359 -0.39(-2.31%)
May 27, 2020 17.24 17.30 16.60 16.90 852,534 -0.16(-0.94%)
May 26, 2020 16.95 17.31 16.95 17.06 997,850 +2.33(+15.82%)
May 22, 2020 14.88 14.94 14.65 14.73 357,900 -0.22(-1.47%)
May 21, 2020 14.90 15.30 14.88 14.95 493,993 -0.04(-0.27%)
May 20, 2020 14.95 15.15 14.76 14.99 656,810 +0.34(+2.32%)
May 19, 2020 14.76 14.85 14.50 14.65 756,229 -0.22(-1.48%)
May 18, 2020 14.41 15.04 14.41 14.87 975,977 +1.40(+10.39%)
May 15, 2020 13.21 13.54 13.14 13.47 590,400 -0.25(-1.82%)
May 14, 2020 13.30 13.81 13.00 13.72 691,863 +0.32(+2.39%)
May 13, 2020 13.47 13.52 13.25 13.40 725,966 -0.53(-3.80%)
May 12, 2020 14.03 14.22 13.87 13.93 1,318,208 -0.98(-6.57%)
May 11, 2020 14.52 15.02 14.43 14.91 912,231 -0.32(-2.10%)
May 08, 2020 15.16 15.32 15.02 15.23 843,400 -0.01(-0.07%)
May 07, 2020 14.70 15.38 14.66 15.24 1,213,784 +0.85(+5.91%)
May 06, 2020 14.93 14.94 14.37 14.39 582,854 -0.64(-4.26%)
May 05, 2020 15.54 15.69 15.01 15.03 784,083 -0.11(-0.73%)
May 04, 2020 14.59 15.14 14.52 15.14 680,621 -0.17(-1.11%)
May 01, 2020 15.14 15.80 15.14 15.31 424,900 -0.44(-2.79%)
Apr 30, 2020 15.71 15.98 15.45 15.75 682,406 -0.02(-0.13%)
Apr 29, 2020 15.71 15.94 15.22 15.77 1,667,567 +1.51(+10.59%)
Apr 28, 2020 14.21 14.69 14.08 14.26 2,520,075 +0.29(+2.08%)
Apr 27, 2020 13.65 14.04 13.55 13.97 1,331,683 -0.48(-3.32%)
Apr 24, 2020 14.26 14.50 14.01 14.45 590,700 -0.03(-0.21%)
Apr 23, 2020 14.56 14.83 14.40 14.48 545,013 -0.05(-0.34%)
Apr 22, 2020 14.55 14.68 14.30 14.53 514,729 +0.28(+1.96%)
Apr 21, 2020 14.20 14.55 14.00 14.25 1,789,489 -0.88(-5.82%)
Apr 20, 2020 14.98 15.36 14.93 15.13 639,109 -0.41(-2.64%)
Apr 17, 2020 15.45 15.69 14.80 15.54 980,700 +0.84(+5.71%)
Apr 16, 2020 14.68 14.84 14.28 14.70 848,829 -0.59(-3.86%)
Apr 15, 2020 15.04 15.67 14.82 15.29 1,230,488 -1.11(-6.74%)
Apr 14, 2020 16.36 16.97 16.31 16.39 1,044,872 +0.09(+0.52%)
Apr 13, 2020 16.45 16.87 16.08 16.31 664,566 -0.49(-2.92%)
Apr 09, 2020 16.51 16.86 15.90 16.80 2,128,800 +0.02(+0.12%)
Apr 08, 2020 15.85 16.95 15.81 16.78 1,097,274 +1.50(+9.82%)
Apr 07, 2020 15.92 16.23 14.43 15.28 1,777,609 +0.70(+4.80%)
Apr 06, 2020 13.81 14.65 13.77 14.58 1,690,874 +1.08(+8.00%)
Apr 03, 2020 13.71 13.76 13.23 13.50 1,027,500 -0.45(-3.23%)
Apr 02, 2020 13.95 14.22 13.50 13.95 1,263,126 -0.15(-1.06%)
Apr 01, 2020 14.43 14.80 14.06 14.10 1,155,274 -2.05(-12.69%)
Mar 31, 2020 16.59 16.83 16.02 16.15 1,759,417 -0.73(-4.32%)
Mar 30, 2020 17.06 17.33 16.71 16.88 1,315,768 -2.47(-12.76%)
Mar 27, 2020 18.68 19.51 17.85 19.35 923,100 -1.77(-8.38%)
Mar 26, 2020 17.32 21.15 17.27 21.12 2,307,410 +4.65(+28.19%)
Mar 25, 2020 14.41 17.19 14.30 16.48 3,500,128 +1.15(+7.47%)
Mar 24, 2020 14.82 15.50 14.62 15.33 4,689,590 +0.38(+2.54%)
Mar 23, 2020 16.02 16.34 14.71 14.95 1,276,803 -1.43(-8.73%)
Mar 20, 2020 16.27 18.19 16.22 16.38 1,419,400 +2.28(+16.17%)
Mar 19, 2020 13.80 14.58 13.51 14.10 1,415,202 +0.50(+3.68%)
Mar 18, 2020 13.66 14.65 12.80 13.60 1,919,043 -3.96(-22.55%)
Mar 17, 2020 16.96 17.95 16.43 17.56 1,538,122 -0.90(-4.88%)
Mar 16, 2020 17.32 19.61 17.17 18.46 1,098,305 -3.44(-15.71%)
Mar 13, 2020 21.62 22.29 19.98 21.90 686,400 +1.87(+9.34%)
Mar 12, 2020 20.76 21.00 19.31 20.03 1,646,332 -3.80(-15.95%)
Mar 11, 2020 25.41 25.48 23.63 23.83 874,196 -2.71(-10.21%)
Mar 10, 2020 26.61 26.71 25.28 26.54 1,055,360 +1.23(+4.86%)
Mar 09, 2020 26.33 26.53 24.75 25.31 754,852 -2.80(-9.96%)
Mar 06, 2020 28.40 28.51 27.59 28.11 1,849,000 -1.62(-5.45%)
Mar 05, 2020 29.90 30.07 29.39 29.73 480,112 -1.54(-4.92%)
Mar 04, 2020 30.84 31.39 30.55 31.27 801,680 +0.58(+1.89%)
Mar 03, 2020 31.20 31.85 30.50 30.69 2,346,691 +0.50(+1.66%)
Mar 02, 2020 29.56 30.27 29.18 30.19 1,268,738 +0.47(+1.58%)
Feb 28, 2020 29.99 29.99 28.93 29.72 1,718,600 -1.27(-4.10%)
Feb 27, 2020 31.33 31.83 30.83 30.99 356,108 -1.41(-4.35%)
Feb 26, 2020 32.92 33.14 32.24 32.40 342,309 -0.67(-2.03%)
Feb 25, 2020 33.91 33.95 32.99 33.07 456,180 -0.42(-1.25%)
Feb 24, 2020 33.66 34.01 33.45 33.49 190,781 -1.87(-5.29%)
Feb 21, 2020 35.33 35.63 35.16 35.36 477,400 -0.33(-0.92%)
Feb 20, 2020 35.90 35.99 35.46 35.69 116,993 +0.26(+0.73%)
Feb 19, 2020 35.16 35.70 35.13 35.43 125,843 +0.28(+0.81%)
Feb 18, 2020 35.42 35.55 35.13 35.15 186,664 -0.08(-0.24%)
Feb 14, 2020 35.42 35.43 35.10 35.23 532,700 -0.73(-2.03%)
Feb 13, 2020 36.25 36.25 35.80 35.96 243,392 -1.38(-3.68%)
Feb 12, 2020 37.30 37.35 37.05 37.33 135,531 -0.30(-0.81%)
Feb 11, 2020 37.42 37.70 37.39 37.64 158,593 +0.29(+0.78%)
Feb 10, 2020 37.27 37.41 37.24 37.35 118,697 +0.09(+0.24%)
Feb 07, 2020 37.46 37.60 37.24 37.26 114,700 -0.29(-0.78%)
Feb 06, 2020 37.59 37.65 37.43 37.55 150,323 -0.24(-0.62%)
Feb 05, 2020 37.88 37.88 37.44 37.79 1,330,753 -0.31(-0.81%)
Feb 04, 2020 37.84 38.13 37.73 38.10 144,657 +1.28(+3.48%)
Feb 03, 2020 36.73 36.99 36.69 36.82 73,037 +0.14(+0.38%)
Jan 31, 2020 37.26 37.30 36.50 36.68 110,100 -0.72(-1.93%)
Jan 30, 2020 36.90 37.42 36.90 37.40 128,584 -0.16(-0.43%)
Jan 29, 2020 37.58 37.73 37.32 37.56 226,247 +0.34(+0.91%)
Jan 28, 2020 36.82 37.25 36.73 37.22 124,227 +0.33(+0.89%)
Jan 27, 2020 36.81 37.01 36.50 36.89 316,119 -1.14(-3.00%)
Jan 24, 2020 38.21 38.35 37.97 38.03 230,000 +0.30(+0.80%)
Jan 23, 2020 37.69 37.74 37.32 37.73 127,440 -0.56(-1.46%)
Jan 22, 2020 38.42 38.45 38.16 38.29 225,606 +0.16(+0.42%)
Jan 21, 2020 37.82 38.15 37.60 38.13 135,831 +0.01(+0.03%)
Jan 17, 2020 37.91 38.12 37.67 38.12 150,800 +0.86(+2.31%)
Jan 16, 2020 37.25 37.29 37.06 37.26 173,680 -0.09(-0.24%)
Jan 15, 2020 37.15 37.45 37.13 37.35 183,108 -0.36(-0.95%)
Jan 14, 2020 37.44 37.74 37.40 37.71 142,024 +0.11(+0.29%)
Jan 13, 2020 37.53 37.73 37.51 37.60 118,947 +0.13(+0.35%)
Jan 10, 2020 37.31 37.65 37.22 37.47 150,100 -0.15(-0.40%)
Jan 09, 2020 37.30 37.65 37.18 37.62 207,920 +0.14(+0.37%)
Jan 08, 2020 37.00 37.51 36.98 37.48 167,539 +0.75(+2.04%)
Jan 07, 2020 36.88 36.90 36.68 36.73 355,306 -0.64(-1.71%)
Jan 06, 2020 37.08 37.44 37.02 37.37 99,111 +0.13(+0.35%)
Jan 03, 2020 36.96 37.41 36.95 37.24 73,300 -0.12(-0.32%)
Jan 02, 2020 37.38 37.45 37.18 37.36 106,362 +0.61(+1.66%)
Dec 31, 2019 36.62 37.00 36.41 36.75 61,000 +0.33(+0.91%)
Dec 30, 2019 36.89 36.90 36.39 36.42 80,960 -0.69(-1.86%)
Dec 27, 2019 37.28 37.31 37.03 37.11 97,100 +0.04(+0.11%)
Dec 26, 2019 36.75 37.15 36.75 37.07 53,718 +0.20(+0.54%)
Dec 24, 2019 36.89 37.01 36.75 36.87 100,800 -0.01(-0.01%)
Dec 23, 2019 36.79 36.89 36.75 36.88 155,306 +0.42(+1.14%)
Dec 20, 2019 36.51 36.60 36.33 36.46 99,800 +0.18(+0.50%)
Dec 19, 2019 36.11 36.39 36.03 36.28 107,275 +0.04(+0.11%)
Dec 18, 2019 36.35 36.35 36.17 36.24 195,723 -0.39(-1.06%)
Dec 17, 2019 36.25 36.74 36.24 36.63 177,310 +0.27(+0.74%)
Dec 16, 2019 35.75 36.40 35.72 36.36 518,708 +1.42(+4.07%)
Dec 13, 2019 34.90 35.23 34.81 34.94 180,800 +0.40(+1.16%)
Dec 12, 2019 34.26 34.60 34.24 34.54 152,317 +0.06(+0.17%)
Dec 11, 2019 34.22 34.55 34.20 34.48 116,778 -0.03(-0.09%)
Dec 10, 2019 34.28 34.52 34.24 34.51 421,850 +0.04(+0.12%)
Dec 09, 2019 34.72 34.72 34.43 34.47 134,798 -0.68(-1.93%)
Dec 06, 2019 35.14 35.17 34.96 35.15 85,600 -0.22(-0.62%)
Dec 05, 2019 35.31 35.37 35.16 35.37 298,426 -0.09(-0.25%)
Dec 04, 2019 35.44 35.55 35.16 35.46 185,839 +0.81(+2.34%)
Dec 03, 2019 34.58 34.77 34.33 34.65 365,461 -1.37(-3.80%)
Dec 02, 2019 36.09 36.24 35.88 36.02 84,000 -0.73(-1.99%)
Nov 29, 2019 36.46 36.80 36.46 36.75 51,000 -0.09(-0.24%)
Nov 27, 2019 36.98 36.98 36.70 36.84 106,600 -0.46(-1.23%)
Nov 26, 2019 37.10 37.38 37.10 37.30 98,531 +0.32(+0.87%)
Nov 25, 2019 37.02 37.03 36.87 36.98 70,488 +0.15(+0.41%)
Nov 22, 2019 37.03 37.04 36.77 36.83 81,700 -0.24(-0.65%)
Nov 21, 2019 37.24 37.25 36.93 37.07 144,650 -0.19(-0.51%)
Nov 20, 2019 37.45 37.51 37.13 37.26 252,701 -0.18(-0.47%)
Nov 19, 2019 37.49 37.53 37.37 37.44 69,927 +0.21(+0.57%)
Nov 18, 2019 37.14 37.40 36.95 37.22 110,021 -0.32(-0.84%)
Nov 15, 2019 37.51 37.69 37.41 37.54 138,900 +0.13(+0.35%)
Nov 14, 2019 37.20 37.45 37.15 37.41 87,433 +0.22(+0.60%)
Nov 13, 2019 37.02 37.29 37.02 37.19 67,276 +0.24(+0.65%)
Nov 12, 2019 36.84 37.19 36.84 36.95 90,725 +0.37(+1.00%)
Nov 11, 2019 36.58 36.67 36.50 36.58 202,665 -0.02(-0.05%)
Nov 08, 2019 36.40 36.70 36.38 36.60 62,700 +0.27(+0.74%)
Nov 07, 2019 36.37 36.60 36.30 36.33 74,138 +0.14(+0.39%)
Nov 06, 2019 36.19 36.34 36.03 36.19 63,621 +0.24(+0.68%)
Nov 05, 2019 35.88 36.04 35.61 35.95 110,507 -0.35(-0.98%)
Nov 04, 2019 36.54 36.60 36.25 36.30 86,354 -0.02(-0.06%)
Nov 01, 2019 36.11 36.33 36.10 36.32 172,600 +0.42(+1.17%)
Oct 31, 2019 36.16 36.18 35.67 35.90 566,428 -0.36(-0.99%)
Oct 30, 2019 35.77 36.26 35.46 36.26 271,511 +1.25(+3.57%)
Oct 29, 2019 35.45 35.47 34.72 35.01 239,931 +0.46(+1.33%)
Oct 28, 2019 34.42 34.67 34.37 34.55 212,346 +0.32(+0.94%)
Oct 25, 2019 33.95 34.26 33.95 34.23 165,200 +0.35(+1.04%)
Oct 24, 2019 33.79 33.93 33.75 33.88 70,247 +0.37(+1.11%)
Oct 23, 2019 33.30 33.53 33.23 33.50 88,477 -0.23(-0.68%)
Oct 22, 2019 33.86 34.03 33.65 33.74 753,484 -0.29(-0.87%)
Oct 21, 2019 33.79 34.06 33.76 34.03 405,230 +0.16(+0.49%)
Oct 18, 2019 33.30 33.92 33.26 33.87 101,800 +0.50(+1.48%)
Oct 17, 2019 33.66 33.68 33.24 33.37 77,775 +0.43(+1.31%)
Oct 16, 2019 32.88 33.04 32.82 32.94 57,979 +0.03(+0.08%)
Oct 15, 2019 32.77 33.11 32.70 32.91 124,449 +0.14(+0.42%)
Oct 14, 2019 32.52 32.80 32.48 32.78 78,785 +0.07(+0.20%)
Oct 11, 2019 32.65 32.89 32.52 32.71 179,600 +0.42(+1.29%)
Oct 10, 2019 31.99 32.51 31.87 32.29 63,123 +0.18(+0.57%)
Oct 09, 2019 32.06 32.25 31.99 32.11 136,418 -0.04(-0.12%)
Oct 08, 2019 32.49 32.52 32.15 32.15 171,200 -0.40(-1.23%)
Oct 07, 2019 32.00 32.62 31.97 32.55 515,501 +0.08(+0.25%)
Oct 04, 2019 32.46 32.53 32.14 32.47 179,100 -0.44(-1.34%)
Oct 03, 2019 32.62 32.94 32.33 32.91 151,361 +1.57(+5.01%)
Oct 02, 2019 31.57 32.00 31.12 31.34 119,341 -0.56(-1.76%)
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.