December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.89 17.98 17.56 17.85 242,243 +0.05(+0.28%)
Jun 29, 2020 17.97 18.03 17.60 17.80 567,790 +0.49(+2.86%)
Jun 26, 2020 17.86 17.88 17.25 17.30 394,000 -0.75(-4.18%)
Jun 25, 2020 17.69 18.10 17.55 18.06 440,085 +0.36(+2.03%)
Jun 24, 2020 18.14 18.14 17.43 17.70 1,050,640 -0.98(-5.25%)
Jun 23, 2020 19.24 19.26 18.66 18.68 703,047 -0.35(-1.84%)
Jun 22, 2020 18.88 19.10 18.73 19.03 216,582 +0.16(+0.85%)
Jun 19, 2020 19.52 19.56 18.68 18.87 613,300 -0.11(-0.57%)
Jun 18, 2020 18.51 19.23 18.48 18.98 500,209 -0.31(-1.59%)
Jun 17, 2020 19.66 19.66 19.13 19.29 318,144 -0.26(-1.36%)
Jun 16, 2020 20.07 20.18 19.15 19.55 850,535 +0.00(+0.00%)
Jun 15, 2020 18.61 19.70 18.43 19.55 501,086 +0.24(+1.24%)
Jun 12, 2020 19.54 19.75 18.57 19.31 885,400 +0.76(+4.10%)
Jun 11, 2020 19.82 20.16 18.50 18.55 1,340,437 -2.65(-12.50%)
Jun 10, 2020 21.70 21.75 20.88 21.20 858,044 -0.27(-1.26%)
Jun 09, 2020 21.90 22.04 21.30 21.47 1,491,659 -2.17(-9.16%)
Jun 08, 2020 23.63 23.83 23.01 23.64 1,482,298 +1.09(+4.86%)
Jun 05, 2020 22.30 23.00 21.90 22.54 2,415,200 +2.32(+11.47%)
Jun 04, 2020 20.22 20.82 19.62 20.22 1,739,325 +0.65(+3.32%)
Jun 03, 2020 18.99 19.65 18.71 19.57 1,484,260 +1.70(+9.51%)
Jun 02, 2020 17.54 17.91 17.42 17.87 1,194,850 +1.20(+7.20%)
Jun 01, 2020 16.03 16.67 16.01 16.67 478,459 +0.68(+4.25%)
May 29, 2020 16.05 16.12 15.72 15.99 545,100 -0.52(-3.15%)
May 28, 2020 16.66 16.80 16.46 16.51 611,359 -0.39(-2.31%)
May 27, 2020 17.24 17.30 16.60 16.90 852,534 -0.16(-0.94%)
May 26, 2020 16.95 17.31 16.95 17.06 997,850 +2.33(+15.82%)
May 22, 2020 14.88 14.94 14.65 14.73 357,900 -0.22(-1.47%)
May 21, 2020 14.90 15.30 14.88 14.95 493,993 -0.04(-0.27%)
May 20, 2020 14.95 15.15 14.76 14.99 656,810 +0.34(+2.32%)
May 19, 2020 14.76 14.85 14.50 14.65 756,229 -0.22(-1.48%)
May 18, 2020 14.41 15.04 14.41 14.87 975,977 +1.40(+10.39%)
May 15, 2020 13.21 13.54 13.14 13.47 590,400 -0.25(-1.82%)
May 14, 2020 13.30 13.81 13.00 13.72 691,863 +0.32(+2.39%)
May 13, 2020 13.47 13.52 13.25 13.40 725,966 -0.53(-3.80%)
May 12, 2020 14.03 14.22 13.87 13.93 1,318,208 -0.98(-6.57%)
May 11, 2020 14.52 15.02 14.43 14.91 912,231 -0.32(-2.10%)
May 08, 2020 15.16 15.32 15.02 15.23 843,400 -0.01(-0.07%)
May 07, 2020 14.70 15.38 14.66 15.24 1,213,784 +0.85(+5.91%)
May 06, 2020 14.93 14.94 14.37 14.39 582,854 -0.64(-4.26%)
May 05, 2020 15.54 15.69 15.01 15.03 784,083 -0.11(-0.73%)
May 04, 2020 14.59 15.14 14.52 15.14 680,621 -0.17(-1.11%)
May 01, 2020 15.14 15.80 15.14 15.31 424,900 -0.44(-2.79%)
Apr 30, 2020 15.71 15.98 15.45 15.75 682,406 -0.02(-0.13%)
Apr 29, 2020 15.71 15.94 15.22 15.77 1,667,567 +1.51(+10.59%)
Apr 28, 2020 14.21 14.69 14.08 14.26 2,520,075 +0.29(+2.08%)
Apr 27, 2020 13.65 14.04 13.55 13.97 1,331,683 -0.48(-3.32%)
Apr 24, 2020 14.26 14.50 14.01 14.45 590,700 -0.03(-0.21%)
Apr 23, 2020 14.56 14.83 14.40 14.48 545,013 -0.05(-0.34%)
Apr 22, 2020 14.55 14.68 14.30 14.53 514,729 +0.28(+1.96%)
Apr 21, 2020 14.20 14.55 14.00 14.25 1,789,489 -0.88(-5.82%)
Apr 20, 2020 14.98 15.36 14.93 15.13 639,109 -0.41(-2.64%)
Apr 17, 2020 15.45 15.69 14.80 15.54 980,700 +0.84(+5.71%)
Apr 16, 2020 14.68 14.84 14.28 14.70 848,829 -0.59(-3.86%)
Apr 15, 2020 15.04 15.67 14.82 15.29 1,230,488 -1.11(-6.74%)
Apr 14, 2020 16.36 16.97 16.31 16.39 1,044,872 +0.09(+0.52%)
Apr 13, 2020 16.45 16.87 16.08 16.31 664,566 -0.49(-2.92%)
Apr 09, 2020 16.51 16.86 15.90 16.80 2,128,800 +0.02(+0.12%)
Apr 08, 2020 15.85 16.95 15.81 16.78 1,097,274 +1.50(+9.82%)
Apr 07, 2020 15.92 16.23 14.43 15.28 1,777,609 +0.70(+4.80%)
Apr 06, 2020 13.81 14.65 13.77 14.58 1,690,874 +1.08(+8.00%)
Apr 03, 2020 13.71 13.76 13.23 13.50 1,027,500 -0.45(-3.23%)
Apr 02, 2020 13.95 14.22 13.50 13.95 1,263,126 -0.15(-1.06%)
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.