December 15th, 2015

European Aeronautic (OP: EADSY )

27.95 USD +1.18 (+4.43%)
Official Closing Price Updated: 4:43 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 32.27 32.28 31.67 31.90 218,870 -0.57(-1.76%)
Sep 30, 2019 32.40 32.58 32.31 32.47 114,991 +0.14(+0.43%)
Sep 27, 2019 32.50 32.54 32.23 32.33 157,600 -0.27(-0.83%)
Sep 26, 2019 32.78 32.85 32.53 32.60 113,228 -0.67(-2.01%)
Sep 25, 2019 32.56 33.27 32.56 33.27 139,540 +0.68(+2.09%)
Sep 24, 2019 32.62 32.80 32.45 32.59 139,668 -0.27(-0.82%)
Sep 23, 2019 32.84 32.94 32.66 32.86 58,574 -0.05(-0.15%)
Sep 20, 2019 32.96 33.22 32.80 32.91 128,600 -1.22(-3.57%)
Sep 19, 2019 33.95 34.23 33.92 34.13 102,216 +0.28(+0.83%)
Sep 18, 2019 33.75 34.00 33.66 33.85 143,470 +0.15(+0.45%)
Sep 17, 2019 33.44 33.77 33.42 33.70 106,681 +0.37(+1.11%)
Sep 16, 2019 33.34 33.49 33.22 33.33 143,485 -1.32(-3.81%)
Sep 13, 2019 34.55 34.88 34.53 34.65 77,600 +0.20(+0.58%)
Sep 12, 2019 34.36 34.60 34.10 34.45 92,721 +0.44(+1.29%)
Sep 11, 2019 33.78 34.05 33.72 34.01 60,003 +0.30(+0.88%)
Sep 10, 2019 33.98 34.12 33.66 33.71 183,881 -1.31(-3.75%)
Sep 09, 2019 34.83 35.08 34.68 35.03 1,027,969 +0.19(+0.53%)
Sep 06, 2019 34.98 35.05 34.76 34.84 54,400 -0.11(-0.31%)
Sep 05, 2019 35.35 35.40 34.94 34.95 77,520 +0.12(+0.36%)
Sep 04, 2019 34.67 34.87 34.54 34.83 167,601 +0.62(+1.80%)
Sep 03, 2019 34.04 34.24 33.81 34.21 72,714 -0.21(-0.61%)
Aug 30, 2019 34.69 34.71 34.28 34.42 55,100 -0.18(-0.52%)
Aug 29, 2019 34.51 34.60 34.42 34.60 81,288 +0.96(+2.85%)
Aug 28, 2019 33.49 33.77 33.37 33.64 137,380 -0.11(-0.33%)
Aug 27, 2019 34.05 34.11 33.72 33.75 87,375 -0.31(-0.91%)
Aug 26, 2019 34.15 34.17 33.87 34.06 161,601 +0.18(+0.53%)
Aug 23, 2019 34.34 34.57 33.88 33.88 92,600 -0.59(-1.71%)
Aug 22, 2019 34.95 34.97 34.42 34.47 99,550 -0.94(-2.65%)
Aug 21, 2019 35.47 35.60 35.34 35.41 136,191 +0.59(+1.69%)
Aug 20, 2019 34.72 35.05 34.60 34.82 114,771 +0.36(+1.06%)
Aug 19, 2019 34.96 35.00 34.45 34.46 178,947 +0.32(+0.92%)
Aug 16, 2019 33.64 34.14 33.64 34.14 107,000 +0.17(+0.50%)
Aug 15, 2019 33.89 34.07 33.77 33.97 100,175 +0.17(+0.50%)
Aug 14, 2019 34.27 34.36 33.79 33.80 78,162 -1.56(-4.41%)
Aug 13, 2019 34.65 35.47 34.61 35.36 122,663 +0.48(+1.38%)
Aug 12, 2019 35.10 35.23 34.86 34.88 37,937 -0.21(-0.60%)
Aug 09, 2019 35.20 35.28 34.82 35.09 68,800 -0.30(-0.86%)
Aug 08, 2019 35.27 35.61 35.18 35.39 115,501 +0.97(+2.83%)
Aug 07, 2019 33.95 34.47 33.88 34.42 158,265 +0.44(+1.29%)
Aug 06, 2019 33.76 34.12 33.53 33.98 554,949 +0.29(+0.86%)
Aug 05, 2019 33.83 33.90 33.37 33.69 1,097,630 -0.81(-2.35%)
Aug 02, 2019 34.60 34.62 34.10 34.50 184,900 -1.00(-2.82%)
Aug 01, 2019 35.63 35.92 35.37 35.50 332,711 +0.14(+0.40%)
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%)
Jul 01, 2019 35.34 35.37 34.95 35.13 221,177 -0.23(-0.65%)
Jun 28, 2019 35.31 35.49 35.26 35.36 86,800 +0.06(+0.16%)
Jun 27, 2019 35.39 35.43 35.16 35.30 130,749 -0.34(-0.95%)
Jun 26, 2019 35.60 35.75 35.53 35.64 217,894 +0.18(+0.51%)
Jun 25, 2019 35.55 35.68 35.40 35.46 466,768 +0.50(+1.43%)
Jun 24, 2019 34.93 35.10 34.79 34.96 72,020 +0.17(+0.49%)
Jun 21, 2019 34.79 34.86 34.65 34.79 178,800 -0.11(-0.32%)
Jun 20, 2019 34.87 35.01 34.72 34.90 101,108 +0.28(+0.81%)
Jun 19, 2019 34.80 34.82 34.31 34.62 224,853 -0.37(-1.06%)
Jun 18, 2019 35.21 35.34 34.95 34.99 180,592 -0.09(-0.27%)
Jun 17, 2019 34.65 35.22 34.62 35.08 187,792 +0.81(+2.35%)
Jun 14, 2019 34.08 34.38 34.00 34.28 71,800 -0.18(-0.52%)
Jun 13, 2019 34.74 34.75 34.41 34.46 89,130 -0.03(-0.09%)
Jun 12, 2019 34.37 34.67 34.34 34.49 229,731 -0.38(-1.10%)
Jun 11, 2019 35.04 35.08 34.78 34.88 173,801 +0.78(+2.30%)
Jun 10, 2019 33.98 34.25 33.95 34.09 302,411 -0.14(-0.41%)
Jun 07, 2019 34.11 34.44 34.11 34.23 162,600 +1.03(+3.10%)
Jun 06, 2019 33.36 33.37 33.10 33.20 268,441 -0.09(-0.27%)
Jun 05, 2019 33.49 33.50 33.27 33.29 97,501 -0.06(-0.16%)
Jun 04, 2019 33.16 33.35 33.07 33.35 110,224 +0.80(+2.44%)
Jun 03, 2019 32.33 32.79 32.26 32.55 86,230 +0.53(+1.66%)
May 31, 2019 31.78 32.04 31.68 32.02 62,200 -0.08(-0.25%)
May 30, 2019 31.88 32.11 31.88 32.10 71,341 +0.24(+0.75%)
May 29, 2019 31.59 31.92 31.53 31.86 59,037 -0.30(-0.93%)
May 28, 2019 32.61 32.69 32.16 32.16 81,997 -0.56(-1.70%)
May 24, 2019 32.75 32.87 32.56 32.72 137,700 +0.46(+1.41%)
May 23, 2019 32.20 32.31 31.94 32.26 544,339 -0.61(-1.86%)
May 22, 2019 32.83 32.94 32.79 32.87 67,086 -0.06(-0.18%)
May 21, 2019 33.03 33.06 32.82 32.93 106,627 -0.33(-0.99%)
May 20, 2019 33.08 33.36 33.00 33.26 87,934 -0.35(-1.04%)
May 17, 2019 33.64 33.82 33.50 33.61 143,800 -0.40(-1.18%)
May 16, 2019 33.85 34.28 33.83 34.01 339,699 +0.10(+0.29%)
May 15, 2019 33.05 34.05 33.05 33.91 503,435 +0.68(+2.05%)
May 14, 2019 33.04 33.44 33.02 33.23 64,173 +0.87(+2.69%)
May 13, 2019 32.45 32.57 32.25 32.36 81,231 -1.04(-3.11%)
May 10, 2019 32.93 33.40 32.70 33.40 65,500 +0.45(+1.37%)
May 09, 2019 32.74 33.12 32.66 32.95 67,035 -0.26(-0.78%)
May 08, 2019 32.88 33.36 32.85 33.21 183,193 +0.52(+1.59%)
May 07, 2019 32.93 32.99 32.51 32.69 75,912 -0.87(-2.59%)
May 06, 2019 32.92 33.59 32.92 33.56 71,136 +0.11(+0.33%)
May 03, 2019 33.33 33.57 33.33 33.45 60,800 +0.01(+0.03%)
May 02, 2019 33.66 33.66 33.41 33.44 261,641 -0.62(-1.82%)
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.