December 15th, 2015

European Aeronautic (OP: EADSY )

27.38 USD -0.57 (-2.06%)
Official Closing Price Updated: 4:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.