December 15th, 2015

European Aeronautic (OP: EADSY )

27.02 USD +0.88 (+3.39%)
Official Closing Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.00 19.07 18.97 19.05 50,828 -0.05(-0.24%)
Mar 30, 2017 19.23 19.23 19.07 19.10 58,773 -0.11(-0.60%)
Mar 29, 2017 19.18 19.25 19.15 19.21 95,792 +0.11(+0.60%)
Mar 28, 2017 19.00 19.18 18.97 19.10 54,757 +0.28(+1.49%)
Mar 27, 2017 18.73 18.86 18.71 18.82 76,403 -0.10(-0.53%)
Mar 24, 2017 18.82 18.93 18.81 18.92 71,582 +0.16(+0.85%)
Mar 23, 2017 18.62 18.82 18.61 18.76 91,143 +0.21(+1.13%)
Mar 22, 2017 18.60 18.70 18.52 18.55 111,430 -0.18(-0.93%)
Mar 21, 2017 19.12 19.15 18.70 18.73 71,559 -0.21(-1.11%)
Mar 20, 2017 18.94 18.98 18.75 18.93 107,793 +0.19(+1.04%)
Mar 17, 2017 18.73 18.80 18.65 18.74 65,277 +0.13(+0.70%)
Mar 16, 2017 18.79 18.93 18.40 18.61 208,010 -0.29(-1.53%)
Mar 15, 2017 18.60 18.91 18.55 18.90 89,349 +0.26(+1.39%)
Mar 14, 2017 18.64 18.65 18.55 18.64 57,729 +0.00(+0.00%)
Mar 13, 2017 18.65 18.66 18.61 18.64 63,011 -0.06(-0.32%)
Mar 10, 2017 18.66 18.76 18.64 18.70 57,083 +0.19(+1.03%)
Mar 09, 2017 18.48 18.58 18.42 18.51 73,149 +0.01(+0.03%)
Mar 08, 2017 18.55 18.61 18.50 18.50 126,689 -0.02(-0.11%)
Mar 07, 2017 18.57 18.58 18.45 18.52 74,022 -0.30(-1.57%)
Mar 06, 2017 18.80 18.83 18.68 18.82 82,454 -0.06(-0.32%)
Mar 03, 2017 18.76 18.89 18.71 18.88 83,194 +0.11(+0.59%)
Mar 02, 2017 18.70 18.80 18.69 18.77 88,999 +0.02(+0.11%)
Mar 01, 2017 18.66 18.80 18.66 18.75 90,462 +0.45(+2.46%)
Feb 28, 2017 18.28 18.40 18.26 18.30 4,065,767 +0.25(+1.41%)
Feb 27, 2017 18.09 18.14 18.00 18.05 453,106 +0.03(+0.14%)
Feb 24, 2017 18.05 18.08 17.98 18.02 1,863,784 -0.17(-0.93%)
Feb 23, 2017 18.20 18.24 18.15 18.19 116,362 +0.60(+3.41%)
Feb 22, 2017 17.38 17.63 17.34 17.59 179,245 -0.15(-0.85%)
Feb 21, 2017 17.55 17.74 17.55 17.74 232,958 +0.40(+2.31%)
Feb 17, 2017 17.34 17.34 17.34 0 -0.19(-1.08%)
Feb 16, 2017 17.51 17.55 17.46 17.53 77,678 +0.01(+0.06%)
Feb 15, 2017 17.50 17.57 17.49 17.52 66,550 +0.04(+0.26%)
Feb 14, 2017 17.43 17.49 17.39 17.48 67,172 +0.04(+0.21%)
Feb 13, 2017 17.43 17.48 17.38 17.44 76,446 +0.32(+1.90%)
Feb 10, 2017 17.05 17.12 17.00 17.11 59,834 +0.06(+0.38%)
Feb 09, 2017 16.87 17.06 16.83 17.05 57,408 +0.29(+1.70%)
Feb 08, 2017 16.75 16.79 16.68 16.76 72,559 -0.01(-0.06%)
Feb 07, 2017 16.89 16.89 16.73 16.77 1,051,990 -0.13(-0.77%)
Feb 06, 2017 16.92 16.93 16.86 16.91 129,352 -0.02(-0.15%)
Feb 03, 2017 16.96 16.99 16.90 16.93 74,175 +0.06(+0.34%)
Feb 02, 2017 17.00 17.02 16.86 16.87 126,448 -0.08(-0.48%)
Feb 01, 2017 16.94 16.99 16.87 16.95 60,356 +0.00(+0.03%)
Jan 31, 2017 17.08 17.08 16.89 16.95 190,209 +0.07(+0.41%)
Jan 30, 2017 16.99 16.99 16.84 16.88 152,697 -0.41(-2.37%)
Jan 27, 2017 17.26 17.30 17.19 17.29 122,439 +0.03(+0.17%)
Jan 26, 2017 17.19 17.30 17.18 17.26 74,610 -0.25(-1.43%)
Jan 25, 2017 17.61 17.61 17.44 17.51 95,017 -0.14(-0.79%)
Jan 24, 2017 17.55 17.65 17.52 17.65 112,008 +0.11(+0.63%)
Jan 23, 2017 17.45 17.55 17.43 17.54 76,026 +0.14(+0.80%)
Jan 20, 2017 17.46 17.50 17.35 17.40 65,768 +0.06(+0.32%)
Jan 19, 2017 17.40 17.42 17.27 17.34 391,266 +0.14(+0.81%)
Jan 18, 2017 17.21 17.28 17.16 17.20 65,900 -0.23(-1.32%)
Jan 17, 2017 17.45 17.50 17.42 17.43 110,572 +0.09(+0.55%)
Jan 13, 2017 17.34 17.34 17.34 0 +0.12(+0.72%)
Jan 12, 2017 17.22 17.24 17.16 17.22 113,628 -0.05(-0.31%)
Jan 11, 2017 17.01 17.29 16.99 17.27 89,442 +0.14(+0.82%)
Jan 10, 2017 17.30 17.35 17.11 17.13 147,905 -0.04(-0.23%)
Jan 09, 2017 16.93 17.21 16.93 17.17 132,982 +0.09(+0.53%)
Jan 06, 2017 17.12 17.20 17.05 17.08 121,506 -0.00(-0.03%)
Jan 05, 2017 16.97 17.15 16.95 17.08 121,957 +0.36(+2.18%)
Jan 04, 2017 16.43 16.80 16.40 16.72 168,817 +0.20(+1.21%)
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.