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, 2014 15.54 15.75 15.54 15.62 81,781 +0.25(+1.66%)
Sep 29, 2014 15.39 15.43 15.32 15.37 56,065 -0.31(-1.98%)
Sep 26, 2014 15.58 15.73 15.49 15.68 43,077 +0.33(+2.12%)
Sep 25, 2014 15.62 15.62 15.35 15.35 161,942 +0.15(+0.99%)
Sep 24, 2014 14.88 15.22 14.88 15.20 81,936 -0.01(-0.07%)
Sep 23, 2014 15.30 15.32 15.19 15.21 92,095 -0.55(-3.52%)
Sep 22, 2014 15.82 15.82 15.67 15.77 69,483 -0.05(-0.35%)
Sep 19, 2014 15.81 15.87 15.75 15.82 112,972 -0.12(-0.72%)
Sep 18, 2014 15.87 16.00 15.87 15.94 101,748 +0.25(+1.59%)
Sep 17, 2014 15.87 15.87 15.68 15.69 53,378 -0.25(-1.57%)
Sep 16, 2014 15.75 15.96 15.72 15.94 50,756 +0.15(+0.92%)
Sep 15, 2014 15.76 15.82 15.71 15.79 294,546 +0.13(+0.83%)
Sep 12, 2014 15.59 15.68 15.55 15.66 46,294 +0.12(+0.74%)
Sep 11, 2014 15.49 15.60 15.45 15.54 44,423 -0.06(-0.42%)
Sep 10, 2014 15.60 15.65 15.55 15.61 39,504 -0.02(-0.13%)
Sep 09, 2014 15.65 15.66 15.59 15.63 41,164 -0.07(-0.48%)
Sep 08, 2014 15.72 15.81 15.62 15.71 79,260 -0.24(-1.51%)
Sep 05, 2014 15.98 15.98 15.88 15.95 86,099 +0.20(+1.27%)
Sep 04, 2014 15.63 15.94 15.63 15.74 101,196 +0.22(+1.45%)
Sep 03, 2014 15.51 15.55 15.49 15.52 107,777 +0.11(+0.71%)
Sep 02, 2014 15.43 15.45 15.33 15.41 77,615 +0.03(+0.20%)
Aug 29, 2014 15.38 15.38 15.38 0 +0.01(+0.07%)
Aug 28, 2014 15.30 15.37 15.28 15.37 64,358 +0.01(+0.07%)
Aug 27, 2014 15.42 15.44 15.35 15.36 60,559 +0.11(+0.72%)
Aug 26, 2014 15.23 15.35 15.23 15.25 56,784 +0.18(+1.19%)
Aug 25, 2014 15.00 15.12 15.00 15.07 82,421 +0.28(+1.86%)
Aug 22, 2014 14.83 14.86 14.80 14.79 45,472 -0.05(-0.37%)
Aug 21, 2014 14.77 14.85 14.70 14.85 30,208 +0.08(+0.58%)
Aug 20, 2014 14.73 14.81 14.68 14.77 64,073 -0.10(-0.67%)
Aug 19, 2014 14.79 14.90 14.79 14.87 38,762 +0.13(+0.88%)
Aug 18, 2014 14.70 14.75 14.70 14.73 52,787 +0.12(+0.86%)
Aug 15, 2014 14.76 14.78 14.45 14.61 80,575 +0.04(+0.27%)
Aug 14, 2014 14.53 14.57 14.49 14.57 55,491 +0.27(+1.89%)
Aug 13, 2014 14.32 14.39 14.28 14.30 33,236 -0.06(-0.42%)
Aug 12, 2014 14.37 14.42 14.30 14.36 67,526 -0.01(-0.07%)
Aug 11, 2014 14.42 14.47 14.37 14.37 124,173 +0.23(+1.63%)
Aug 08, 2014 14.08 14.20 14.05 14.14 59,024 -0.02(-0.14%)
Aug 07, 2014 14.30 14.31 14.08 14.16 54,390 -0.14(-0.98%)
Aug 06, 2014 14.21 14.38 14.21 14.30 112,328 +0.26(+1.85%)
Aug 05, 2014 13.96 14.18 13.95 14.04 52,308 -0.27(-1.85%)
Aug 04, 2014 14.32 14.34 14.20 14.30 45,630 +0.00(+0.03%)
Aug 01, 2014 14.38 14.48 14.23 14.30 75,281 -0.17(-1.17%)
Jul 31, 2014 14.54 14.54 14.36 14.47 52,302 -0.60(-3.98%)
Jul 30, 2014 15.19 15.21 14.94 15.07 78,260 +0.46(+3.15%)
Jul 29, 2014 14.55 14.67 14.49 14.61 322,434 -0.13(-0.92%)
Jul 28, 2014 14.81 14.83 14.70 14.74 111,793 -0.16(-1.04%)
Jul 25, 2014 15.08 15.08 14.85 14.90 61,523 -0.36(-2.33%)
Jul 24, 2014 15.25 15.30 15.16 15.26 65,795 +0.12(+0.83%)
Jul 23, 2014 15.19 15.19 15.06 15.13 65,197 +0.18(+1.20%)
Jul 22, 2014 14.93 14.97 14.89 14.95 118,422 +0.30(+2.05%)
Jul 21, 2014 14.79 14.79 14.60 14.65 58,056 -0.41(-2.72%)
Jul 18, 2014 14.92 15.13 14.88 15.06 59,963 +0.01(+0.07%)
Jul 17, 2014 15.26 15.30 15.01 15.05 110,194 -0.19(-1.28%)
Jul 16, 2014 15.28 15.35 15.23 15.24 130,457 -0.56(-3.51%)
Jul 15, 2014 15.85 15.91 15.65 15.80 129,635 -0.22(-1.37%)
Jul 14, 2014 16.17 16.20 15.97 16.02 87,636 -0.03(-0.19%)
Jul 11, 2014 16.01 16.08 15.93 16.05 115,392 +0.15(+0.94%)
Jul 10, 2014 15.87 15.96 15.85 15.90 223,189 -0.22(-1.36%)
Jul 09, 2014 16.04 16.20 15.95 16.12 283,553 +0.13(+0.81%)
Jul 08, 2014 16.06 16.06 15.89 15.99 320,178 -0.35(-2.17%)
Jul 07, 2014 16.09 16.37 16.05 16.34 202,076 +0.14(+0.83%)
Jul 03, 2014 16.21 16.21 16.21 0 +0.13(+0.81%)
Jul 02, 2014 16.15 16.17 16.01 16.08 137,447 -0.32(-1.95%)
Jul 01, 2014 16.33 16.41 16.30 16.40 111,306 -0.34(-2.03%)
Jun 30, 2014 16.68 16.78 16.66 16.74 49,106 -0.13(-0.77%)
Jun 27, 2014 16.77 16.87 16.74 16.87 38,262 +0.26(+1.57%)
Jun 26, 2014 16.55 16.61 16.33 16.61 73,522 -0.16(-0.95%)
Jun 25, 2014 16.54 16.79 16.53 16.77 142,866 +0.16(+0.96%)
Jun 24, 2014 16.68 16.75 16.54 16.61 141,216 -0.12(-0.72%)
Jun 23, 2014 16.70 16.76 16.66 16.73 36,044 -0.30(-1.76%)
Jun 20, 2014 17.25 17.25 17.00 17.03 40,883 -0.11(-0.64%)
Jun 19, 2014 17.25 17.28 17.07 17.14 61,892 +0.01(+0.06%)
Jun 18, 2014 17.01 17.19 16.92 17.13 67,809 -0.03(-0.17%)
Jun 17, 2014 17.10 17.16 17.06 17.16 147,971 -0.03(-0.17%)
Jun 16, 2014 17.15 17.21 17.08 17.19 33,900 -0.06(-0.35%)
Jun 13, 2014 17.31 17.34 17.22 17.25 60,134 -0.20(-1.17%)
Jun 12, 2014 17.42 17.55 17.39 17.45 64,162 -0.10(-0.60%)
Jun 11, 2014 17.68 17.74 17.52 17.56 127,937 -0.61(-3.38%)
Jun 10, 2014 18.13 18.24 18.13 18.17 46,684 -0.17(-0.90%)
Jun 06, 2014 18.35 18.35 18.20 18.34 114,512 +0.10(+0.55%)
Jun 05, 2014 18.10 18.25 18.02 18.24 37,406 +0.35(+1.96%)
Jun 04, 2014 17.81 17.90 17.72 17.89 98,119 -0.06(-0.33%)
Jun 03, 2014 18.02 18.02 17.85 17.95 43,398 -0.20(-1.10%)
Jun 02, 2014 18.17 18.17 18.02 18.15 43,947 +0.12(+0.67%)
May 30, 2014 17.89 18.03 17.80 18.03 28,502 +0.08(+0.45%)
May 29, 2014 18.00 18.02 17.83 17.95 53,951 -0.16(-0.88%)
May 28, 2014 18.08 18.18 17.97 18.11 31,051 +0.14(+0.75%)
May 27, 2014 17.89 18.02 17.84 17.98 101,118 +0.39(+2.19%)
May 23, 2014 17.59 17.59 17.59 0 +0.18(+1.04%)
May 22, 2014 17.23 17.47 17.23 17.41 33,263 +0.17(+0.98%)
May 21, 2014 17.16 17.24 17.11 17.24 52,026 -0.04(-0.20%)
May 20, 2014 17.41 17.41 17.14 17.27 72,003 -0.32(-1.82%)
May 19, 2014 17.47 17.62 17.47 17.59 48,054 +0.30(+1.76%)
May 16, 2014 17.17 17.32 17.14 17.29 124,693 -0.20(-1.14%)
May 15, 2014 17.61 17.61 17.37 17.49 84,430 -0.32(-1.80%)
May 14, 2014 17.87 17.87 17.71 17.81 49,164 -0.18(-1.00%)
May 13, 2014 18.00 18.07 17.91 17.99 64,790 +0.96(+5.67%)
May 12, 2014 16.81 17.04 16.81 17.02 34,090 +0.29(+1.70%)
May 09, 2014 16.75 16.84 16.65 16.74 51,266 +0.02(+0.12%)
May 08, 2014 16.70 16.84 16.64 16.72 40,932 -0.13(-0.77%)
May 07, 2014 16.86 16.90 16.73 16.85 80,963 -0.07(-0.44%)
May 06, 2014 17.14 17.14 16.91 16.92 39,618 -0.10(-0.56%)
May 05, 2014 16.80 17.08 16.77 17.02 64,646 -0.05(-0.29%)
May 02, 2014 16.95 17.10 16.90 17.07 89,801 -0.04(-0.21%)
May 01, 2014 17.14 17.24 17.07 17.11 43,466 +0.06(+0.33%)
Apr 30, 2014 17.17 17.18 17.05 17.05 83,967 -0.21(-1.22%)
Apr 29, 2014 17.39 17.39 17.18 17.26 71,468 -0.16(-0.93%)
Apr 28, 2014 17.37 17.45 17.25 17.42 157,923 +0.07(+0.41%)
Apr 25, 2014 17.50 17.52 17.35 17.35 47,433 -0.24(-1.36%)
Apr 24, 2014 17.50 17.59 17.26 17.59 60,832 -0.03(-0.17%)
Apr 23, 2014 17.83 17.83 17.56 17.62 55,137 -0.04(-0.23%)
Apr 22, 2014 17.78 17.78 17.62 17.66 85,068 -0.16(-0.90%)
Apr 21, 2014 17.83 17.83 17.73 17.82 48,678 +0.02(+0.11%)
Apr 17, 2014 17.80 17.80 17.80 0 +0.29(+1.67%)
Apr 16, 2014 17.43 17.52 17.35 17.51 49,600 +0.45(+2.63%)
Apr 15, 2014 17.03 17.14 16.82 17.06 63,142 +0.19(+1.13%)
Apr 14, 2014 16.91 16.97 16.80 16.87 45,943 -0.31(-1.80%)
Apr 11, 2014 17.08 17.32 17.00 17.18 0 -0.02(-0.12%)
Apr 10, 2014 17.59 17.59 17.14 17.20 49,240 -0.54(-3.04%)
Apr 09, 2014 17.69 17.74 17.52 17.74 35,514 +0.11(+0.62%)
Apr 08, 2014 17.69 17.80 17.51 17.63 83,760 -0.66(-3.61%)
Apr 07, 2014 18.36 18.40 18.19 18.29 54,551 -0.06(-0.33%)
Apr 04, 2014 18.39 18.48 18.33 18.35 0 +0.09(+0.49%)
Apr 03, 2014 18.22 18.27 18.15 18.26 28,780 +0.17(+0.94%)
Apr 02, 2014 18.18 18.23 18.00 18.09 183,343 -0.16(-0.88%)
Apr 01, 2014 18.16 18.25 18.15 18.25 42,419 +0.30(+1.67%)
Mar 31, 2014 18.18 18.18 17.83 17.95 47,240 -0.05(-0.28%)
Mar 28, 2014 18.01 18.11 17.95 18.00 0 +0.10(+0.56%)
Mar 27, 2014 18.01 18.04 17.89 17.90 62,527 -0.20(-1.10%)
Mar 26, 2014 18.14 18.21 18.10 18.10 64,000 +0.15(+0.84%)
Mar 25, 2014 17.93 18.03 17.81 17.95 49,932 +0.21(+1.18%)
Mar 24, 2014 17.80 17.82 17.54 17.74 56,911 -0.05(-0.28%)
Mar 21, 2014 18.00 18.07 17.79 17.79 35,971 -0.26(-1.44%)
Mar 20, 2014 17.74 18.14 17.74 18.05 85,188 +0.46(+2.64%)
Mar 19, 2014 17.95 18.07 17.53 17.58 71,762 +0.04(+0.25%)
Mar 18, 2014 17.38 17.61 17.38 17.54 78,688 +0.07(+0.41%)
Mar 17, 2014 17.41 17.57 17.41 17.47 41,601 +0.20(+1.16%)
Mar 14, 2014 17.12 17.39 17.06 17.27 0 +0.07(+0.41%)
Mar 13, 2014 17.51 17.61 17.16 17.20 92,451 -0.20(-1.15%)
Mar 12, 2014 17.35 17.49 17.24 17.40 69,168 +0.01(+0.06%)
Mar 11, 2014 17.52 17.68 17.35 17.39 85,693 -0.08(-0.46%)
Mar 10, 2014 17.48 17.56 17.38 17.47 93,434 -0.39(-2.18%)
Mar 07, 2014 17.91 17.94 17.76 17.86 0 -0.34(-1.87%)
Mar 06, 2014 18.29 18.35 18.20 18.20 78,778 +0.20(+1.11%)
Mar 05, 2014 18.02 18.09 17.99 18.00 103,747 -0.16(-0.88%)
Mar 04, 2014 18.24 18.28 18.09 18.16 338,133 +0.46(+2.60%)
Mar 03, 2014 17.77 17.88 17.63 17.70 126,639 -0.57(-3.12%)
Feb 28, 2014 18.28 18.42 18.25 18.27 0 -0.11(-0.60%)
Feb 27, 2014 18.28 18.46 18.19 18.38 85,290 -0.04(-0.22%)
Feb 26, 2014 18.48 18.50 18.35 18.42 230,924 +0.34(+1.91%)
Feb 25, 2014 18.29 18.35 18.06 18.08 62,178 -0.12(-0.69%)
Feb 24, 2014 18.03 18.32 17.89 18.20 75,555 +0.31(+1.73%)
Feb 21, 2014 17.78 17.92 17.78 17.89 0 -0.13(-0.72%)
Feb 20, 2014 17.87 18.02 17.76 18.02 47,717 +0.01(+0.06%)
Feb 19, 2014 18.09 18.17 17.95 18.01 100,070 -0.16(-0.88%)
Feb 18, 2014 18.12 18.22 18.03 18.17 93,178 +0.01(+0.06%)
Feb 14, 2014 18.16 18.16 18.16 0 +0.25(+1.40%)
Feb 13, 2014 17.52 17.92 17.52 17.91 89,058 -0.20(-1.08%)
Feb 12, 2014 18.04 18.11 18.02 18.11 66,669 -0.24(-1.31%)
Feb 11, 2014 18.05 18.38 18.04 18.34 100,890 +0.42(+2.37%)
Feb 10, 2014 17.95 17.96 17.79 17.92 57,256 -0.10(-0.55%)
Feb 07, 2014 17.79 18.02 17.69 18.02 0 +0.25(+1.41%)
Feb 06, 2014 17.61 17.79 17.61 17.77 107,060 +0.40(+2.30%)
Feb 05, 2014 17.37 17.42 17.24 17.37 131,235 -0.30(-1.73%)
Feb 04, 2014 17.57 17.71 17.53 17.67 82,937 +0.24(+1.41%)
Feb 03, 2014 17.70 17.74 17.40 17.43 226,706 -0.25(-1.41%)
Jan 31, 2014 17.63 17.77 17.53 17.68 0 -0.41(-2.29%)
Jan 30, 2014 18.18 18.18 18.00 18.09 81,427 -0.16(-0.85%)
Jan 29, 2014 18.20 18.33 18.07 18.25 56,720 -0.53(-2.82%)
Jan 28, 2014 18.55 18.86 18.55 18.78 75,433 +0.73(+4.04%)
Jan 27, 2014 17.96 18.12 17.91 18.05 100,180 +0.03(+0.17%)
Jan 24, 2014 18.16 18.21 18.00 18.02 0 -0.78(-4.15%)
Jan 23, 2014 18.78 18.91 18.55 18.80 64,929 -0.57(-2.94%)
Jan 22, 2014 19.33 19.39 19.29 19.37 75,950 -0.01(-0.05%)
Jan 21, 2014 19.29 19.38 19.22 19.38 65,781 +0.10(+0.52%)
Jan 17, 2014 19.28 19.28 19.28 0 -0.07(-0.36%)
Jan 16, 2014 19.32 19.45 19.28 19.35 75,242 +0.24(+1.26%)
Jan 15, 2014 19.25 19.24 19.00 19.11 71,661 -0.14(-0.73%)
Jan 14, 2014 18.86 19.25 18.83 19.25 92,737 +0.36(+1.91%)
Jan 13, 2014 18.94 19.07 18.85 18.89 315,659 -0.06(-0.32%)
Jan 10, 2014 18.70 18.96 18.70 18.95 40,765 +0.28(+1.50%)
Jan 09, 2014 18.71 18.72 18.50 18.67 132,609 -0.08(-0.43%)
Jan 08, 2014 18.80 18.80 18.65 18.75 65,061 -0.25(-1.32%)
Jan 07, 2014 18.86 19.07 18.83 19.00 144,713 +0.12(+0.65%)
Jan 06, 2014 19.07 19.10 18.85 18.88 55,019 -0.20(-1.06%)
Jan 03, 2014 19.25 19.25 19.08 19.08 0 -0.23(-1.18%)
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.