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 (%)
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%)
Jul 01, 2020 17.87 18.41 17.83 18.10 255,600 +0.25(+1.40%)
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%)
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.