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 (%)
Aug 31, 2015 16.16 16.28 16.16 16.23 23,672 -0.00(-0.03%)
Aug 28, 2015 16.29 16.31 16.14 16.23 42,454 -0.09(-0.55%)
Aug 27, 2015 16.30 16.36 16.09 16.32 127,979 +0.15(+0.93%)
Aug 26, 2015 16.15 16.17 15.80 16.17 65,134 +0.43(+2.73%)
Aug 25, 2015 16.29 16.29 15.53 15.74 68,852 -0.25(-1.56%)
Aug 24, 2015 15.37 16.28 15.26 15.99 137,840 -0.14(-0.87%)
Aug 21, 2015 16.46 16.53 16.05 16.13 62,862 -0.52(-3.12%)
Aug 20, 2015 16.75 16.85 16.64 16.65 40,631 -0.57(-3.31%)
Aug 19, 2015 17.09 17.23 17.02 17.22 135,381 -0.07(-0.38%)
Aug 18, 2015 17.36 17.38 17.27 17.29 34,670 -0.21(-1.23%)
Aug 17, 2015 17.23 17.50 17.20 17.50 55,217 +0.17(+0.98%)
Aug 14, 2015 17.31 17.40 17.25 17.33 23,875 -0.03(-0.17%)
Aug 13, 2015 17.34 17.42 17.28 17.36 106,233 +0.18(+1.05%)
Aug 12, 2015 17.15 17.20 16.87 17.18 73,626 -0.59(-3.32%)
Aug 11, 2015 17.75 17.77 17.64 17.77 26,624 -0.39(-2.15%)
Aug 10, 2015 18.10 18.20 18.07 18.16 40,577 -0.02(-0.11%)
Aug 07, 2015 18.14 18.23 18.11 18.18 56,162 -0.12(-0.66%)
Aug 06, 2015 18.41 18.42 18.22 18.30 39,711 +0.20(+1.13%)
Aug 05, 2015 17.98 18.12 17.98 18.09 137,500 +0.44(+2.52%)
Aug 04, 2015 17.67 17.76 17.60 17.65 27,141 -0.25(-1.37%)
Aug 03, 2015 18.01 18.01 17.81 17.89 34,019 +0.19(+1.04%)
Jul 31, 2015 17.84 17.85 17.63 17.71 78,141 +0.71(+4.18%)
Jul 30, 2015 16.95 17.00 16.81 17.00 76,604 -0.13(-0.76%)
Jul 29, 2015 17.00 17.14 17.00 17.13 38,080 +0.22(+1.30%)
Jul 28, 2015 16.92 16.93 16.75 16.91 45,017 +0.25(+1.53%)
Jul 27, 2015 16.75 16.75 16.62 16.66 79,295 -0.48(-2.83%)
Jul 24, 2015 17.32 17.38 17.13 17.14 156,019 -0.08(-0.44%)
Jul 23, 2015 17.22 17.28 17.17 17.21 37,879 -0.05(-0.26%)
Jul 22, 2015 17.18 17.27 17.16 17.26 38,183 -0.20(-1.15%)
Jul 21, 2015 17.48 17.50 17.42 17.46 232,778 -0.02(-0.11%)
Jul 20, 2015 17.58 17.58 17.46 17.48 80,860 +0.02(+0.11%)
Jul 17, 2015 17.50 17.53 17.44 17.46 31,891 -0.19(-1.08%)
Jul 16, 2015 17.64 17.69 17.63 17.65 78,361 +0.36(+2.08%)
Jul 15, 2015 17.41 17.47 17.26 17.29 81,357 +0.03(+0.17%)
Jul 14, 2015 17.08 17.28 17.08 17.26 53,548 +0.17(+0.99%)
Jul 13, 2015 17.09 17.15 17.07 17.09 49,228 +0.15(+0.89%)
Jul 10, 2015 16.88 16.94 16.78 16.94 74,138 +0.85(+5.28%)
Jul 09, 2015 16.12 16.21 15.97 16.09 65,872 +0.44(+2.81%)
Jul 08, 2015 15.79 15.84 15.64 15.65 35,993 -0.29(-1.82%)
Jul 07, 2015 15.56 15.96 15.43 15.94 71,063 -0.14(-0.87%)
Jul 06, 2015 16.04 16.27 15.97 16.08 58,066 -0.41(-2.49%)
Jul 02, 2015 16.49 16.49 16.49 0 -0.15(-0.87%)
Jul 01, 2015 16.80 16.85 16.57 16.64 240,709 +0.36(+2.21%)
Jun 30, 2015 16.59 16.59 16.10 16.27 155,960 -0.26(-1.54%)
Jun 29, 2015 16.59 16.72 16.46 16.53 89,099 -0.59(-3.45%)
Jun 26, 2015 17.24 17.31 17.02 17.12 88,454 -0.05(-0.26%)
Jun 25, 2015 17.31 17.31 17.14 17.17 114,806 +0.03(+0.15%)
Jun 24, 2015 17.21 17.24 17.13 17.14 47,294 -0.05(-0.29%)
Jun 23, 2015 17.32 17.37 17.16 17.19 338,822 +0.11(+0.67%)
Jun 22, 2015 17.13 17.25 17.06 17.08 1,468,482 +0.43(+2.55%)
Jun 19, 2015 16.63 16.75 16.59 16.65 1,504,953 +0.35(+2.15%)
Jun 18, 2015 16.26 16.56 16.26 16.30 1,895,016 -0.11(-0.67%)
Jun 17, 2015 16.39 16.42 16.22 16.41 201,830 -0.18(-1.08%)
Jun 16, 2015 16.42 16.67 16.42 16.59 170,626 -0.12(-0.72%)
Jun 15, 2015 16.65 16.68 16.58 16.71 79,151 -0.29(-1.71%)
Jun 12, 2015 16.75 17.03 16.67 17.00 53,055 -0.28(-1.62%)
Jun 11, 2015 17.33 17.45 17.17 17.28 184,644 +0.19(+1.11%)
Jun 10, 2015 16.80 17.13 16.76 17.09 35,186 +0.49(+2.95%)
Jun 09, 2015 16.62 16.37 16.60 86,931 +0.02(+0.10%)
Jun 08, 2015 16.51 16.61 16.43 16.58 100,604 -0.02(-0.10%)
Jun 05, 2015 16.57 16.64 16.50 16.60 61,950 -0.33(-1.95%)
Jun 04, 2015 16.99 17.22 16.89 16.93 42,942 -0.35(-2.03%)
Jun 03, 2015 17.28 17.38 17.19 17.28 52,221 +0.18(+1.05%)
Jun 02, 2015 16.83 17.22 16.83 17.10 61,020 +0.19(+1.12%)
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.