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 (%)
Oct 31, 2017 25.75 25.85 25.53 25.67 502,236 +1.00(+4.05%)
Oct 30, 2017 24.62 24.71 24.53 24.67 215,710 -0.40(-1.60%)
Oct 27, 2017 25.04 25.18 24.95 25.07 248,974 +0.04(+0.14%)
Oct 26, 2017 24.84 25.10 24.81 25.04 352,353 +0.30(+1.19%)
Oct 25, 2017 24.64 24.75 24.56 24.74 253,486 +0.28(+1.14%)
Oct 24, 2017 24.48 24.59 24.43 24.46 492,297 +0.63(+2.64%)
Oct 23, 2017 23.92 23.92 23.79 23.83 179,719 +0.07(+0.29%)
Oct 20, 2017 23.74 23.77 23.71 23.76 175,794 -0.13(-0.56%)
Oct 19, 2017 23.92 23.95 23.80 23.89 195,882 -0.03(-0.10%)
Oct 18, 2017 23.75 23.93 23.74 23.92 202,394 +0.14(+0.59%)
Oct 17, 2017 23.49 23.83 23.38 23.78 449,518 +1.03(+4.53%)
Oct 16, 2017 22.72 22.77 22.70 22.75 119,537 -0.07(-0.31%)
Oct 13, 2017 22.86 22.91 22.76 22.82 519,817 -0.29(-1.25%)
Oct 12, 2017 23.06 23.15 23.04 23.11 210,969 +0.06(+0.25%)
Oct 11, 2017 22.99 23.07 22.95 23.05 89,141 -0.21(-0.90%)
Oct 10, 2017 23.17 23.29 23.10 23.26 89,826 +0.06(+0.24%)
Oct 09, 2017 23.24 23.31 23.19 23.21 132,208 -0.41(-1.75%)
Oct 06, 2017 23.85 23.96 23.53 23.62 458,818 -0.35(-1.46%)
Oct 05, 2017 23.86 23.98 23.85 23.97 740,640 -0.14(-0.58%)
Oct 04, 2017 23.99 24.13 23.93 24.11 138,871 +0.15(+0.63%)
Oct 03, 2017 23.84 24.01 23.84 23.96 157,378 +0.35(+1.48%)
Oct 02, 2017 23.57 23.68 23.57 23.61 399,067 -0.08(-0.34%)
Sep 29, 2017 23.54 23.75 23.53 23.69 102,368 +0.15(+0.64%)
Sep 28, 2017 23.56 23.59 23.52 23.54 266,568 -0.14(-0.59%)
Sep 27, 2017 23.29 23.69 23.27 23.68 548,248 +0.57(+2.47%)
Sep 26, 2017 23.01 23.22 23.01 23.11 1,021,856 +0.09(+0.39%)
Sep 25, 2017 23.11 23.15 22.92 23.02 79,254 -0.04(-0.17%)
Sep 22, 2017 23.10 23.15 23.05 23.06 48,732 -0.01(-0.04%)
Sep 21, 2017 22.95 23.20 22.93 23.07 545,242 +0.78(+3.50%)
Sep 20, 2017 22.16 22.33 22.16 22.29 270,372 +0.09(+0.41%)
Sep 19, 2017 22.06 22.20 22.06 22.20 93,328 +0.30(+1.37%)
Sep 18, 2017 21.73 21.98 21.72 21.90 2,837,167 +0.46(+2.15%)
Sep 15, 2017 21.35 21.50 21.33 21.44 39,391 +0.30(+1.42%)
Sep 14, 2017 21.09 21.14 21.05 21.14 32,592 +0.10(+0.48%)
Sep 13, 2017 21.02 21.08 20.96 21.04 77,529 -0.06(-0.28%)
Sep 12, 2017 21.14 21.18 21.03 21.10 174,446 -0.10(-0.47%)
Sep 11, 2017 21.28 21.29 21.14 21.20 35,431 +0.08(+0.38%)
Sep 08, 2017 21.07 21.20 21.07 21.12 49,386 -0.05(-0.24%)
Sep 07, 2017 21.25 21.26 21.07 21.17 47,312 -0.13(-0.61%)
Sep 06, 2017 21.25 21.33 21.11 21.30 43,165 +0.21(+1.00%)
Sep 05, 2017 21.11 21.21 21.02 21.09 70,885 -0.06(-0.28%)
Sep 01, 2017 21.32 21.33 21.10 21.15 64,131 +0.08(+0.38%)
Aug 31, 2017 20.94 21.08 20.91 21.07 224,804 +0.27(+1.30%)
Aug 30, 2017 20.64 20.81 20.64 20.80 36,886 +0.17(+0.85%)
Aug 29, 2017 20.57 20.67 20.54 20.62 34,114 -0.32(-1.50%)
Aug 28, 2017 20.98 21.01 20.94 20.94 41,446 -0.12(-0.59%)
Aug 25, 2017 21.01 21.13 20.98 21.07 36,666 +0.38(+1.81%)
Aug 24, 2017 20.80 20.82 20.69 20.69 50,561 -0.19(-0.93%)
Aug 23, 2017 20.91 20.93 20.83 20.89 56,123 -0.01(-0.07%)
Aug 22, 2017 20.90 20.94 20.89 20.90 46,121 +0.01(+0.05%)
Aug 21, 2017 20.84 20.90 20.71 20.89 73,542 -0.01(-0.05%)
Aug 18, 2017 20.99 20.99 20.81 20.90 142,480 -0.09(-0.43%)
Aug 17, 2017 21.14 21.19 20.99 20.99 131,179 -0.36(-1.69%)
Aug 16, 2017 21.45 21.47 21.25 21.35 64,647 +0.16(+0.76%)
Aug 15, 2017 21.19 21.25 21.10 21.19 59,917 +0.15(+0.71%)
Aug 14, 2017 21.01 21.14 20.98 21.04 82,365 +0.19(+0.91%)
Aug 11, 2017 20.86 20.92 20.75 20.85 33,087 +0.04(+0.19%)
Aug 10, 2017 20.83 20.87 20.70 20.81 48,164 -0.15(-0.72%)
Aug 09, 2017 20.87 20.99 20.82 20.96 67,754 -0.10(-0.45%)
Aug 08, 2017 21.13 21.24 21.02 21.05 35,174 -0.24(-1.15%)
Aug 07, 2017 21.31 21.33 21.24 21.30 39,380 -0.20(-0.93%)
Aug 04, 2017 21.20 21.56 21.20 21.50 46,084 +0.33(+1.56%)
Aug 03, 2017 21.23 21.23 21.13 21.17 70,527 +0.11(+0.51%)
Aug 02, 2017 21.15 21.15 20.95 21.06 35,586 -0.14(-0.67%)
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.