December 15th, 2015

European Aeronautic (OP: EADSY )

27.93 USD -0.25 (-0.87%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.41 15.70 15.40 15.70 215,820 +0.59(+3.90%)
Jan 28, 2016 15.10 15.29 14.78 15.11 48,270 +0.19(+1.27%)
Jan 27, 2016 15.17 15.17 14.82 14.92 46,308 -0.67(-4.30%)
Jan 26, 2016 15.40 15.59 15.39 15.59 79,662 +0.19(+1.23%)
Jan 25, 2016 15.51 15.57 15.40 15.40 69,497 -0.05(-0.32%)
Jan 22, 2016 15.46 15.60 15.28 15.45 64,820 +0.44(+2.93%)
Jan 21, 2016 14.82 15.12 14.80 15.01 145,615 +0.12(+0.77%)
Jan 20, 2016 14.96 15.00 14.60 14.89 148,271 -0.43(-2.81%)
Jan 19, 2016 15.39 15.48 15.24 15.32 166,943 +0.12(+0.79%)
Jan 15, 2016 15.21 15.21 15.21 0 -0.65(-4.13%)
Jan 14, 2016 15.79 15.96 15.66 15.86 89,075 +0.13(+0.83%)
Jan 13, 2016 16.29 16.29 15.67 15.73 168,619 -0.32(-1.99%)
Jan 12, 2016 16.11 16.12 15.88 16.05 70,685 +0.27(+1.71%)
Jan 11, 2016 16.02 16.03 15.67 15.78 558,486 -0.01(-0.06%)
Jan 08, 2016 16.12 16.14 15.79 15.79 66,536 -0.27(-1.68%)
Jan 07, 2016 16.11 16.27 16.05 16.06 119,108 -0.29(-1.74%)
Jan 06, 2016 16.25 16.45 16.25 16.34 61,228 -0.33(-1.95%)
Jan 05, 2016 16.62 16.68 16.44 16.67 44,518 +0.08(+0.48%)
Jan 04, 2016 16.55 16.59 16.24 16.59 248,162 -0.24(-1.46%)
Dec 31, 2015 16.83 16.83 16.83 0 -0.23(-1.32%)
Dec 30, 2015 17.05 17.09 17.00 17.06 22,388 -0.12(-0.70%)
Dec 29, 2015 17.22 17.26 17.10 17.18 35,602 +0.22(+1.30%)
Dec 28, 2015 16.89 16.96 16.83 16.96 99,925 -0.01(-0.06%)
Dec 24, 2015 16.97 16.97 16.97 0 -0.03(-0.15%)
Dec 23, 2015 17.03 17.09 16.85 17.00 1,103,542 +0.04(+0.21%)
Dec 22, 2015 16.87 17.09 16.83 16.96 151,754 +0.05(+0.33%)
Dec 21, 2015 17.14 17.17 16.80 16.91 79,049 -0.12(-0.73%)
Dec 18, 2015 17.11 17.18 17.02 17.03 83,449 -0.56(-3.18%)
Dec 17, 2015 17.96 17.98 17.56 17.59 39,545 -0.24(-1.37%)
Dec 16, 2015 17.75 17.90 17.57 17.83 43,951 +0.70(+4.12%)
Dec 15, 2015 17.15 17.30 17.13 17.13 49,505 +0.10(+0.62%)
Dec 14, 2015 17.24 17.24 16.85 17.02 28,410 +0.07(+0.41%)
Dec 11, 2015 17.12 17.14 16.93 16.95 30,442 -0.56(-3.17%)
Dec 10, 2015 17.49 17.58 17.46 17.51 33,141 +0.18(+1.04%)
Dec 09, 2015 17.35 17.57 17.15 17.33 72,144 -0.29(-1.65%)
Dec 08, 2015 17.56 17.67 17.50 17.62 55,825 -0.31(-1.73%)
Dec 07, 2015 17.75 17.93 17.69 17.93 28,188 +0.39(+2.22%)
Dec 04, 2015 17.32 17.58 17.32 17.54 56,942 +0.28(+1.62%)
Dec 03, 2015 17.52 17.52 17.11 17.26 342,111 -0.45(-2.54%)
Dec 02, 2015 17.85 17.85 17.62 17.71 39,406 -0.14(-0.76%)
Dec 01, 2015 17.86 17.91 17.71 17.84 103,796 -0.18(-0.97%)
Nov 30, 2015 18.02 18.02 17.95 18.02 24,772 +0.06(+0.33%)
Nov 27, 2015 17.98 18.00 17.95 17.96 8,926 +0.16(+0.90%)
Nov 25, 2015 17.80 17.80 17.80 0 +0.28(+1.60%)
Nov 24, 2015 17.26 17.52 17.26 17.52 41,902 -0.08(-0.45%)
Nov 23, 2015 17.65 17.51 17.60 45,522 -0.04(-0.23%)
Nov 20, 2015 17.60 17.67 17.57 17.64 18,176 +0.00(+0.00%)
Nov 19, 2015 17.63 17.68 17.57 17.64 81,255 +0.13(+0.74%)
Nov 18, 2015 17.47 17.64 17.40 17.51 24,340 +0.03(+0.17%)
Nov 17, 2015 17.47 17.60 17.40 17.48 37,513 +0.36(+2.10%)
Nov 16, 2015 16.88 17.12 16.88 17.12 34,392 +0.15(+0.88%)
Nov 13, 2015 16.89 17.04 16.80 16.97 75,299 -0.22(-1.28%)
Nov 12, 2015 16.99 17.33 16.97 17.19 340,652 -0.67(-3.75%)
Nov 11, 2015 17.78 17.88 17.68 17.86 455,483 +0.18(+1.02%)
Nov 10, 2015 17.52 17.68 17.50 17.68 23,912 +0.04(+0.23%)
Nov 09, 2015 17.75 17.75 17.55 17.64 86,223 -0.13(-0.73%)
Nov 06, 2015 17.66 17.80 17.57 17.77 51,669 +0.20(+1.14%)
Nov 05, 2015 17.57 17.62 17.47 17.57 49,769 +0.28(+1.62%)
Nov 04, 2015 17.41 17.42 17.29 17.29 43,490 -0.09(-0.52%)
Nov 03, 2015 17.24 17.38 17.22 17.38 62,260 -0.17(-0.97%)
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.