December 15th, 2015

European Aeronautic (OP: EADSY )

27.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.68 28.76 28.56 28.68 344,085 +0.23(+0.83%)
Jan 30, 2019 27.95 28.57 27.88 28.45 100,332 +1.11(+4.06%)
Jan 29, 2019 27.53 27.57 27.34 27.34 116,853 +0.07(+0.24%)
Jan 28, 2019 27.20 27.32 27.12 27.27 169,225 -0.21(-0.76%)
Jan 25, 2019 27.45 27.62 27.44 27.49 70,100 +0.47(+1.72%)
Jan 24, 2019 26.99 27.18 26.94 27.02 197,906 +0.38(+1.45%)
Jan 23, 2019 26.95 26.95 26.55 26.64 125,300 +0.01(+0.02%)
Jan 22, 2019 26.73 26.80 26.61 26.63 155,733 +0.07(+0.26%)
Jan 18, 2019 26.63 26.64 26.42 26.56 246,900 +0.38(+1.45%)
Jan 17, 2019 25.86 26.25 25.85 26.18 372,130 -0.19(-0.72%)
Jan 16, 2019 26.35 26.44 26.28 26.37 429,562 +0.04(+0.13%)
Jan 15, 2019 26.26 26.38 26.16 26.33 139,316 +0.64(+2.51%)
Jan 14, 2019 25.62 25.86 25.62 25.69 484,153 +0.45(+1.78%)
Jan 11, 2019 25.42 25.48 25.22 25.24 261,900 -0.57(-2.19%)
Jan 10, 2019 25.45 25.85 25.40 25.80 733,264 +0.02(+0.10%)
Jan 09, 2019 25.83 26.00 25.71 25.78 549,829 +0.95(+3.81%)
Jan 08, 2019 25.04 25.24 24.72 24.83 239,382 +0.72(+2.99%)
Jan 07, 2019 23.96 24.21 23.66 24.11 401,671 -0.20(-0.82%)
Jan 04, 2019 23.64 24.39 23.60 24.32 73,900 +1.18(+5.10%)
Jan 03, 2019 23.45 23.48 22.26 23.14 145,119 -0.75(-3.14%)
Jan 02, 2019 23.81 23.92 23.58 23.89 301,504 +0.10(+0.44%)
Dec 31, 2018 24.10 24.10 23.68 23.78 257,300 -0.02(-0.08%)
Dec 28, 2018 24.08 24.08 23.76 23.80 288,900 +0.19(+0.80%)
Dec 27, 2018 23.21 23.77 23.10 23.61 181,045 +0.15(+0.64%)
Dec 26, 2018 22.92 23.47 22.80 23.46 291,193 +0.51(+2.22%)
Dec 24, 2018 23.23 23.35 22.89 22.95 145,400 -0.38(-1.63%)
Dec 21, 2018 23.86 23.86 23.20 23.33 465,700 -0.39(-1.64%)
Dec 20, 2018 23.61 23.84 23.59 23.72 256,452 -0.70(-2.87%)
Dec 19, 2018 24.96 25.07 24.27 24.42 287,383 -0.82(-3.23%)
Dec 18, 2018 25.14 25.34 25.09 25.24 188,540 +0.60(+2.41%)
Dec 17, 2018 24.80 24.89 24.58 24.64 151,084 -0.20(-0.81%)
Dec 14, 2018 25.13 25.21 24.83 24.84 126,300 -0.65(-2.53%)
Dec 13, 2018 25.80 25.82 25.39 25.49 131,617 -0.41(-1.60%)
Dec 12, 2018 25.85 26.07 25.79 25.90 124,384 +0.85(+3.39%)
Dec 11, 2018 25.34 25.34 24.91 25.05 382,381 -0.04(-0.16%)
Dec 10, 2018 25.23 25.30 24.79 25.09 185,865 -0.17(-0.69%)
Dec 07, 2018 25.63 25.77 25.13 25.26 175,100 -0.36(-1.39%)
Dec 06, 2018 25.43 25.62 25.01 25.62 389,441 -0.62(-2.34%)
Dec 04, 2018 26.95 27.00 26.18 26.24 135,700 -0.94(-3.46%)
Dec 03, 2018 27.24 27.25 27.00 27.17 171,074 +0.38(+1.40%)
Nov 30, 2018 26.93 26.96 26.70 26.80 212,400 -0.25(-0.92%)
Nov 29, 2018 26.93 27.14 26.88 27.05 246,981 +0.20(+0.74%)
Nov 28, 2018 26.39 26.88 26.26 26.85 188,632 +0.33(+1.24%)
Nov 27, 2018 26.43 26.52 26.32 26.52 189,937 -0.03(-0.11%)
Nov 26, 2018 26.58 26.63 26.38 26.55 78,913 +0.13(+0.49%)
Nov 23, 2018 26.21 26.51 26.20 26.42 45,600 +0.07(+0.27%)
Nov 21, 2018 26.35 26.35 26.35 0 +0.52(+2.01%)
Nov 20, 2018 25.78 26.16 25.67 25.83 194,055 -0.53(-1.99%)
Nov 19, 2018 26.70 26.70 26.29 26.36 84,319 -0.18(-0.68%)
Nov 16, 2018 26.32 26.62 26.19 26.54 69,900 -0.22(-0.82%)
Nov 15, 2018 26.53 26.80 26.39 26.75 182,341 -0.24(-0.89%)
Nov 14, 2018 27.30 27.33 26.82 27.00 85,021 +0.04(+0.13%)
Nov 13, 2018 26.77 27.25 26.70 26.96 85,132 +0.46(+1.74%)
Nov 12, 2018 26.65 26.66 26.43 26.50 69,226 -0.32(-1.19%)
Nov 09, 2018 26.79 26.87 26.66 26.82 72,200 -0.33(-1.22%)
Nov 08, 2018 27.33 27.44 27.06 27.15 158,266 -0.43(-1.58%)
Nov 07, 2018 27.45 27.60 27.34 27.58 60,927 +0.17(+0.62%)
Nov 06, 2018 27.47 27.61 27.29 27.42 1,449,846 +0.08(+0.27%)
Nov 05, 2018 27.17 27.34 27.02 27.34 158,112 +0.08(+0.29%)
Nov 02, 2018 27.90 27.92 27.04 27.26 107,800 -0.30(-1.09%)
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.