December 15th, 2015

European Aeronautic (OP: EADSY )

26.77 USD +0.52 (+1.96%)
Official Closing Price Updated: 4:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.89 14.95 14.77 14.92 36,471 +0.50(+3.47%)
Oct 30, 2014 14.18 14.49 14.16 14.42 87,442 -0.02(-0.14%)
Oct 29, 2014 14.63 14.69 14.39 14.44 57,226 +0.01(+0.07%)
Oct 28, 2014 14.43 14.49 14.42 14.43 85,959 +0.25(+1.76%)
Oct 27, 2014 14.08 14.25 14.36 14.18 362,499 -0.18(-1.22%)
Oct 24, 2014 14.41 14.41 14.26 14.36 638,446 +0.09(+0.63%)
Oct 23, 2014 14.30 14.40 14.24 14.27 767,326 +0.12(+0.81%)
Oct 22, 2014 14.14 14.15 1,790,269 -0.13(-0.94%)
Oct 21, 2014 14.11 14.30 14.11 14.28 1,170,232 +0.27(+1.92%)
Oct 20, 2014 13.89 14.04 13.86 14.02 374,563 +0.18(+1.26%)
Oct 17, 2014 13.68 14.05 13.65 13.84 731,650 +0.25(+1.84%)
Oct 16, 2014 13.38 13.75 13.35 13.59 1,229,868 -0.43(-3.07%)
Oct 15, 2014 14.15 14.15 13.69 14.02 212,791 -0.39(-2.71%)
Oct 14, 2014 14.40 14.52 14.32 14.41 70,245 +0.17(+1.16%)
Oct 13, 2014 14.37 14.43 14.19 14.24 67,427 -0.03(-0.18%)
Oct 10, 2014 14.39 14.52 14.25 14.27 78,817 +0.01(+0.07%)
Oct 09, 2014 14.78 14.79 14.19 14.26 111,864 -1.03(-6.74%)
Oct 08, 2014 15.13 15.34 14.94 15.29 52,668 +0.03(+0.20%)
Oct 07, 2014 15.39 15.41 15.20 15.26 38,714 -0.47(-3.02%)
Oct 06, 2014 15.68 15.78 15.58 15.73 57,709 +0.22(+1.42%)
Oct 03, 2014 15.33 15.55 15.31 15.52 61,855 +0.33(+2.14%)
Oct 02, 2014 15.34 15.34 15.10 15.19 331,406 -0.24(-1.56%)
Oct 01, 2014 15.51 15.51 15.36 15.43 131,630 -0.19(-1.22%)
Sep 30, 2014 15.54 15.75 15.54 15.62 81,781 +0.25(+1.66%)
Sep 29, 2014 15.39 15.43 15.32 15.37 56,065 -0.31(-1.98%)
Sep 26, 2014 15.58 15.73 15.49 15.68 43,077 +0.33(+2.12%)
Sep 25, 2014 15.62 15.62 15.35 15.35 161,942 +0.15(+0.99%)
Sep 24, 2014 14.88 15.22 14.88 15.20 81,936 -0.01(-0.07%)
Sep 23, 2014 15.30 15.32 15.19 15.21 92,095 -0.55(-3.52%)
Sep 22, 2014 15.82 15.82 15.67 15.77 69,483 -0.05(-0.35%)
Sep 19, 2014 15.81 15.87 15.75 15.82 112,972 -0.12(-0.72%)
Sep 18, 2014 15.87 16.00 15.87 15.94 101,748 +0.25(+1.59%)
Sep 17, 2014 15.87 15.87 15.68 15.69 53,378 -0.25(-1.57%)
Sep 16, 2014 15.75 15.96 15.72 15.94 50,756 +0.15(+0.92%)
Sep 15, 2014 15.76 15.82 15.71 15.79 294,546 +0.13(+0.83%)
Sep 12, 2014 15.59 15.68 15.55 15.66 46,294 +0.12(+0.74%)
Sep 11, 2014 15.49 15.60 15.45 15.54 44,423 -0.06(-0.42%)
Sep 10, 2014 15.60 15.65 15.55 15.61 39,504 -0.02(-0.13%)
Sep 09, 2014 15.65 15.66 15.59 15.63 41,164 -0.07(-0.48%)
Sep 08, 2014 15.72 15.81 15.62 15.71 79,260 -0.24(-1.51%)
Sep 05, 2014 15.98 15.98 15.88 15.95 86,099 +0.20(+1.27%)
Sep 04, 2014 15.63 15.94 15.63 15.74 101,196 +0.22(+1.45%)
Sep 03, 2014 15.51 15.55 15.49 15.52 107,777 +0.11(+0.71%)
Sep 02, 2014 15.43 15.45 15.33 15.41 77,615 +0.03(+0.20%)
Aug 29, 2014 15.38 15.38 15.38 0 +0.01(+0.07%)
Aug 28, 2014 15.30 15.37 15.28 15.37 64,358 +0.01(+0.07%)
Aug 27, 2014 15.42 15.44 15.35 15.36 60,559 +0.11(+0.72%)
Aug 26, 2014 15.23 15.35 15.23 15.25 56,784 +0.18(+1.19%)
Aug 25, 2014 15.00 15.12 15.00 15.07 82,421 +0.28(+1.86%)
Aug 22, 2014 14.83 14.86 14.80 14.79 45,472 -0.05(-0.37%)
Aug 21, 2014 14.77 14.85 14.70 14.85 30,208 +0.08(+0.58%)
Aug 20, 2014 14.73 14.81 14.68 14.77 64,073 -0.10(-0.67%)
Aug 19, 2014 14.79 14.90 14.79 14.87 38,762 +0.13(+0.88%)
Aug 18, 2014 14.70 14.75 14.70 14.73 52,787 +0.12(+0.86%)
Aug 15, 2014 14.76 14.78 14.45 14.61 80,575 +0.04(+0.27%)
Aug 14, 2014 14.53 14.57 14.49 14.57 55,491 +0.27(+1.89%)
Aug 13, 2014 14.32 14.39 14.28 14.30 33,236 -0.06(-0.42%)
Aug 12, 2014 14.37 14.42 14.30 14.36 67,526 -0.01(-0.07%)
Aug 11, 2014 14.42 14.47 14.37 14.37 124,173 +0.23(+1.63%)
Aug 08, 2014 14.08 14.20 14.05 14.14 59,024 -0.02(-0.14%)
Aug 07, 2014 14.30 14.31 14.08 14.16 54,390 -0.14(-0.98%)
Aug 06, 2014 14.21 14.38 14.21 14.30 112,328 +0.26(+1.85%)
Aug 05, 2014 13.96 14.18 13.95 14.04 52,308 -0.27(-1.85%)
Aug 04, 2014 14.32 14.34 14.20 14.30 45,630 +0.00(+0.03%)
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.