December 15th, 2015

European Aeronautic (OP: EADSY )

20.08 USD +0.77 (+3.99%)
Official Closing Price Updated: 4:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.10 18.43 17.45 18.13 262,073 -0.15(-0.82%)
Sep 29, 2020 18.30 18.47 18.15 18.28 260,850 +0.22(+1.22%)
Sep 28, 2020 18.05 18.21 17.99 18.06 342,423 +0.52(+2.96%)
Sep 25, 2020 17.19 17.62 17.16 17.54 327,100 +0.09(+0.52%)
Sep 24, 2020 17.42 17.60 17.17 17.45 367,015 -0.33(-1.83%)
Sep 23, 2020 18.49 18.55 17.75 17.78 389,681 -0.67(-3.65%)
Sep 22, 2020 18.45 18.66 18.20 18.45 375,607 -0.46(-2.43%)
Sep 21, 2020 19.49 19.51 18.65 18.91 598,921 -1.30(-6.43%)
Sep 18, 2020 20.41 20.48 20.15 20.21 260,100 -0.79(-3.76%)
Sep 17, 2020 20.72 21.05 20.68 21.00 234,779 +0.35(+1.69%)
Sep 16, 2020 20.41 20.85 20.33 20.65 235,864 +0.15(+0.73%)
Sep 15, 2020 20.76 20.76 20.43 20.50 268,069 -0.43(-2.05%)
Sep 14, 2020 21.04 21.16 20.90 20.93 241,534 +0.60(+2.95%)
Sep 11, 2020 20.14 20.42 20.09 20.33 798,600 +0.05(+0.25%)
Sep 10, 2020 20.73 20.94 20.20 20.28 208,658 -0.18(-0.88%)
Sep 09, 2020 20.48 20.68 20.36 20.46 431,676 -0.24(-1.16%)
Sep 08, 2020 20.80 21.00 20.64 20.70 198,896 -0.22(-1.05%)
Sep 04, 2020 21.03 21.08 20.38 20.92 208,000 +0.01(+0.05%)
Sep 03, 2020 22.04 22.12 20.80 20.91 266,513 -0.60(-2.79%)
Sep 02, 2020 21.20 21.51 21.00 21.51 252,596 +0.95(+4.62%)
Sep 01, 2020 20.03 20.75 19.98 20.56 178,353 -0.03(-0.15%)
Aug 31, 2020 21.06 21.06 20.42 20.59 189,586 -0.64(-3.01%)
Aug 28, 2020 21.38 21.38 21.15 21.23 157,400 +0.10(+0.47%)
Aug 27, 2020 20.72 21.30 20.65 21.13 1,897,921 +0.31(+1.49%)
Aug 26, 2020 20.79 20.84 20.63 20.82 178,398 -0.36(-1.70%)
Aug 25, 2020 21.62 21.66 20.95 21.18 199,109 +0.09(+0.43%)
Aug 24, 2020 20.57 21.21 20.48 21.09 368,242 +0.84(+4.14%)
Aug 21, 2020 19.83 20.29 19.79 20.25 154,200 -0.20(-0.97%)
Aug 20, 2020 20.19 20.54 20.15 20.45 115,293 -0.14(-0.68%)
Aug 19, 2020 20.51 20.91 20.50 20.59 140,223 +0.02(+0.12%)
Aug 18, 2020 21.13 21.14 20.55 20.57 238,769 -0.51(-2.40%)
Aug 17, 2020 21.24 21.30 21.01 21.07 260,174 -0.06(-0.28%)
Aug 14, 2020 21.07 21.42 21.00 21.13 239,400 -0.32(-1.49%)
Aug 13, 2020 21.65 21.93 21.33 21.45 192,793 -0.38(-1.74%)
Aug 12, 2020 22.23 22.31 21.83 21.83 223,126 +0.03(+0.15%)
Aug 11, 2020 22.15 22.33 21.78 21.80 426,763 +0.72(+3.40%)
Aug 10, 2020 20.77 21.16 20.77 21.08 198,800 +0.75(+3.69%)
Aug 07, 2020 20.11 20.39 20.11 20.33 180,100 -0.02(-0.10%)
Aug 06, 2020 20.33 20.45 20.04 20.35 213,600 +0.22(+1.09%)
Aug 05, 2020 19.96 20.15 19.94 20.13 482,376 +0.84(+4.35%)
Aug 04, 2020 18.98 19.42 18.98 19.29 968,796 +0.66(+3.52%)
Aug 03, 2020 18.12 18.68 17.93 18.63 430,204 +0.50(+2.78%)
Jul 31, 2020 18.79 18.84 17.98 18.13 428,100 -0.67(-3.56%)
Jul 30, 2020 18.77 18.85 18.25 18.80 355,488 +0.51(+2.79%)
Jul 29, 2020 18.83 18.90 18.20 18.29 306,178 -0.24(-1.30%)
Jul 28, 2020 18.48 18.73 18.47 18.53 323,134 +0.28(+1.53%)
Jul 27, 2020 18.25 18.37 18.16 18.25 456,633 -0.35(-1.88%)
Jul 24, 2020 18.49 18.66 18.41 18.60 219,900 -0.14(-0.75%)
Jul 23, 2020 18.88 19.02 18.69 18.74 221,078 -0.61(-3.15%)
Jul 22, 2020 19.13 19.49 19.13 19.35 134,938 +0.06(+0.31%)
Jul 21, 2020 19.43 19.60 19.23 19.29 212,695 +0.42(+2.23%)
Jul 20, 2020 18.85 18.97 18.70 18.87 431,497 -0.06(-0.32%)
Jul 17, 2020 18.92 19.00 18.63 18.93 207,600 -0.08(-0.42%)
Jul 16, 2020 19.10 19.22 19.00 19.01 268,130 -0.62(-3.16%)
Jul 15, 2020 19.91 20.11 19.50 19.63 344,095 +0.75(+3.97%)
Jul 14, 2020 18.42 18.95 18.38 18.88 186,673 +0.17(+0.91%)
Jul 13, 2020 19.11 19.24 18.69 18.71 315,205 +0.27(+1.46%)
Jul 10, 2020 18.23 18.56 18.18 18.44 195,900 +0.47(+2.62%)
Jul 09, 2020 18.56 18.56 17.71 17.97 362,045 -0.68(-3.65%)
Jul 08, 2020 18.46 18.68 18.35 18.65 335,859 -0.15(-0.80%)
Jul 07, 2020 19.02 19.02 18.71 18.80 495,189 -0.20(-1.05%)
Jul 06, 2020 19.16 19.34 18.89 19.00 297,282 +0.68(+3.71%)
Jul 02, 2020 18.83 19.05 18.27 18.32 378,600 +0.22(+1.22%)
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.