December 15th, 2015

European Aeronautic (OP: EADSY )

25.85 USD -1.22 (-4.49%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.42 16.42 16.42 0 +0.10(+0.61%)
Dec 29, 2016 16.17 16.33 16.15 16.32 56,192 +0.10(+0.62%)
Dec 28, 2016 16.26 16.30 16.15 16.22 64,143 -0.19(-1.16%)
Dec 27, 2016 16.38 16.44 16.38 16.41 74,738 -0.01(-0.09%)
Dec 23, 2016 16.42 16.42 16.42 0 +0.09(+0.58%)
Dec 22, 2016 16.39 16.39 16.30 16.33 249,729 -0.03(-0.18%)
Dec 21, 2016 16.35 16.44 16.34 16.36 117,792 -0.16(-0.97%)
Dec 20, 2016 16.31 16.63 16.29 16.52 192,859 +0.14(+0.85%)
Dec 19, 2016 16.39 16.52 16.37 16.38 88,702 -0.33(-1.95%)
Dec 16, 2016 16.71 16.83 16.68 16.70 80,043 +0.10(+0.60%)
Dec 15, 2016 16.61 16.68 16.58 16.61 130,254 +0.28(+1.68%)
Dec 14, 2016 16.50 16.60 16.32 16.33 152,151 -0.26(-1.57%)
Dec 13, 2016 16.47 16.68 16.47 16.59 105,330 +0.60(+3.75%)
Dec 12, 2016 16.00 16.04 15.89 15.99 108,171 +0.28(+1.75%)
Dec 09, 2016 15.56 15.74 15.56 15.71 80,612 +0.04(+0.25%)
Dec 08, 2016 15.73 15.77 15.65 15.68 140,421 -0.18(-1.13%)
Dec 07, 2016 15.68 15.90 15.64 15.86 78,995 -0.08(-0.53%)
Dec 06, 2016 15.81 15.98 15.81 15.94 121,812 -0.15(-0.96%)
Dec 05, 2016 15.94 16.12 15.90 16.09 577,747 +0.45(+2.91%)
Dec 02, 2016 15.64 15.77 15.57 15.64 279,647 -0.26(-1.64%)
Dec 01, 2016 15.92 15.96 15.86 15.90 109,151 -0.03(-0.19%)
Nov 30, 2016 15.95 16.03 15.85 15.93 189,926 -0.11(-0.69%)
Nov 29, 2016 15.92 16.11 15.92 16.04 401,343 +0.20(+1.26%)
Nov 28, 2016 15.83 15.89 15.82 15.84 84,411 -0.08(-0.49%)
Nov 25, 2016 15.91 16.00 15.88 15.92 155,314 +0.18(+1.13%)
Nov 23, 2016 15.74 15.74 15.74 0 +0.21(+1.35%)
Nov 22, 2016 15.42 15.54 15.37 15.53 130,646 +0.24(+1.57%)
Nov 21, 2016 15.09 15.32 15.09 15.29 135,521 +0.72(+4.94%)
Nov 18, 2016 14.59 14.64 14.50 14.57 182,236 -0.20(-1.34%)
Nov 17, 2016 14.66 14.78 14.66 14.77 262,113 +0.14(+0.94%)
Nov 16, 2016 14.72 14.76 14.54 14.63 285,695 -0.55(-3.62%)
Nov 15, 2016 15.03 15.18 14.92 15.18 145,152 +0.10(+0.66%)
Nov 14, 2016 14.89 15.19 14.89 15.08 649,731 +0.23(+1.55%)
Nov 11, 2016 14.98 14.98 14.74 14.85 227,779 -0.22(-1.46%)
Nov 10, 2016 15.17 15.27 14.92 15.07 112,527 +0.39(+2.66%)
Nov 09, 2016 14.53 14.84 14.49 14.68 712,056 +0.07(+0.48%)
Nov 08, 2016 14.36 14.61 14.34 14.61 203,252 -0.05(-0.34%)
Nov 07, 2016 14.58 14.68 14.57 14.66 226,828 +0.39(+2.73%)
Nov 04, 2016 14.18 14.42 14.13 14.27 1,393,421 -0.17(-1.18%)
Nov 03, 2016 14.52 14.52 14.40 14.44 613,010 -0.16(-1.10%)
Nov 02, 2016 14.60 14.64 14.54 14.60 1,537,405 -0.06(-0.41%)
Nov 01, 2016 14.77 14.82 14.60 14.66 596,406 -0.17(-1.15%)
Oct 31, 2016 14.75 14.85 14.69 14.83 124,926 -0.15(-1.00%)
Oct 28, 2016 14.99 15.04 14.90 14.98 302,121 -0.09(-0.60%)
Oct 27, 2016 14.96 15.09 14.96 15.07 340,540 +0.05(+0.33%)
Oct 26, 2016 15.04 15.09 14.88 15.02 881,803 +0.50(+3.44%)
Oct 25, 2016 14.51 14.54 14.36 14.52 781,090 -0.33(-2.19%)
Oct 24, 2016 14.83 14.92 14.82 14.85 62,931 +0.13(+0.88%)
Oct 21, 2016 14.61 14.73 14.60 14.71 42,134 -0.12(-0.81%)
Oct 20, 2016 14.82 14.87 14.73 14.84 124,505 -0.02(-0.17%)
Oct 19, 2016 14.77 14.90 14.77 14.86 143,918 +0.14(+0.95%)
Oct 18, 2016 14.66 14.78 14.62 14.72 2,921,111 +0.25(+1.73%)
Oct 17, 2016 14.47 14.54 14.45 14.47 88,114 +0.01(+0.07%)
Oct 14, 2016 14.40 14.51 14.40 14.46 2,842,216 -0.01(-0.10%)
Oct 13, 2016 14.24 14.55 14.24 14.47 1,590,571 +0.01(+0.07%)
Oct 12, 2016 14.35 14.53 14.33 14.46 292,026 -0.12(-0.79%)
Oct 11, 2016 14.71 14.72 14.53 14.58 541,763 -0.49(-3.25%)
Oct 10, 2016 15.05 15.12 14.97 15.07 236,441 +0.19(+1.28%)
Oct 07, 2016 15.05 15.05 14.82 14.88 140,129 -0.28(-1.88%)
Oct 06, 2016 15.29 15.36 15.12 15.16 67,240 -0.18(-1.14%)
Oct 05, 2016 15.27 15.39 15.27 15.34 66,663 +0.20(+1.32%)
Oct 04, 2016 15.24 15.28 15.08 15.14 59,585 +0.15(+1.00%)
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.