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, 2016 14.75 14.85 14.69 14.83 124,926 -0.15(-1.00%)
Oct 28, 2016 14.99 15.04 14.90 14.98 302,121 -0.09(-0.60%)
Oct 27, 2016 14.96 15.09 14.96 15.07 340,540 +0.05(+0.33%)
Oct 26, 2016 15.04 15.09 14.88 15.02 881,803 +0.50(+3.44%)
Oct 25, 2016 14.51 14.54 14.36 14.52 781,090 -0.33(-2.19%)
Oct 24, 2016 14.83 14.92 14.82 14.85 62,931 +0.13(+0.88%)
Oct 21, 2016 14.61 14.73 14.60 14.71 42,134 -0.12(-0.81%)
Oct 20, 2016 14.82 14.87 14.73 14.84 124,505 -0.02(-0.17%)
Oct 19, 2016 14.77 14.90 14.77 14.86 143,918 +0.14(+0.95%)
Oct 18, 2016 14.66 14.78 14.62 14.72 2,921,111 +0.25(+1.73%)
Oct 17, 2016 14.47 14.54 14.45 14.47 88,114 +0.01(+0.07%)
Oct 14, 2016 14.40 14.51 14.40 14.46 2,842,216 -0.01(-0.10%)
Oct 13, 2016 14.24 14.55 14.24 14.47 1,590,571 +0.01(+0.07%)
Oct 12, 2016 14.35 14.53 14.33 14.46 292,026 -0.12(-0.79%)
Oct 11, 2016 14.71 14.72 14.53 14.58 541,763 -0.49(-3.25%)
Oct 10, 2016 15.05 15.12 14.97 15.07 236,441 +0.19(+1.28%)
Oct 07, 2016 15.05 15.05 14.82 14.88 140,129 -0.28(-1.88%)
Oct 06, 2016 15.29 15.36 15.12 15.16 67,240 -0.18(-1.14%)
Oct 05, 2016 15.27 15.39 15.27 15.34 66,663 +0.20(+1.32%)
Oct 04, 2016 15.24 15.28 15.08 15.14 59,585 +0.15(+1.00%)
Oct 03, 2016 15.00 15.04 14.96 14.99 19,278 -0.11(-0.73%)
Sep 30, 2016 14.88 15.11 14.88 15.10 30,784 +0.28(+1.89%)
Sep 29, 2016 14.82 14.95 14.66 14.82 16,968 +0.01(+0.07%)
Sep 28, 2016 14.83 14.83 14.68 14.81 26,573 +0.19(+1.26%)
Sep 27, 2016 14.45 14.67 14.45 14.62 48,634 -0.08(-0.54%)
Sep 26, 2016 14.74 14.79 14.67 14.71 27,903 -0.37(-2.42%)
Sep 23, 2016 15.02 15.07 15.01 15.07 13,921 +0.06(+0.43%)
Sep 22, 2016 15.15 15.20 14.94 15.01 32,032 +0.21(+1.39%)
Sep 21, 2016 14.64 14.80 14.61 14.80 164,274 +0.16(+1.09%)
Sep 20, 2016 14.71 14.75 14.55 14.64 26,666 -0.01(-0.07%)
Sep 19, 2016 14.60 14.74 14.58 14.65 15,351 +0.01(+0.07%)
Sep 16, 2016 14.60 14.65 14.54 14.64 56,237 -0.16(-1.11%)
Sep 15, 2016 14.70 14.89 14.61 14.80 39,342 -0.03(-0.20%)
Sep 14, 2016 14.82 14.91 14.80 14.84 21,734 -0.20(-1.36%)
Sep 13, 2016 15.20 15.25 14.98 15.04 87,961 -0.39(-2.53%)
Sep 12, 2016 15.07 15.43 15.05 15.43 47,984 +0.00(+0.00%)
Sep 09, 2016 15.60 15.60 15.42 15.43 37,333 -0.12(-0.77%)
Sep 08, 2016 15.51 15.60 15.50 15.55 100,929 +0.24(+1.57%)
Sep 07, 2016 15.31 15.34 15.25 15.31 55,110 +0.04(+0.29%)
Sep 06, 2016 15.18 15.30 15.15 15.27 51,633 +0.40(+2.66%)
Sep 02, 2016 14.87 14.87 14.87 0 +0.34(+2.34%)
Sep 01, 2016 14.57 14.61 14.41 14.53 23,443 +0.01(+0.10%)
Aug 31, 2016 14.63 14.64 14.48 14.52 22,088 +0.21(+1.43%)
Aug 30, 2016 14.37 14.37 14.24 14.31 19,373 +0.02(+0.14%)
Aug 29, 2016 14.16 14.34 14.16 14.29 19,381 +0.18(+1.28%)
Aug 26, 2016 14.33 14.45 14.06 14.11 23,800 -0.04(-0.25%)
Aug 25, 2016 14.15 14.22 14.11 14.15 49,628 -0.18(-1.28%)
Aug 24, 2016 14.35 14.42 14.31 14.33 36,784 +0.08(+0.56%)
Aug 23, 2016 14.36 14.39 14.21 14.25 69,818 +0.11(+0.76%)
Aug 22, 2016 14.01 14.15 13.99 14.14 38,383 +0.05(+0.38%)
Aug 19, 2016 14.04 14.11 14.02 14.09 23,595 -0.02(-0.14%)
Aug 18, 2016 14.05 14.12 14.04 14.11 93,023 -0.24(-1.67%)
Aug 17, 2016 14.30 14.36 14.21 14.35 82,850 -0.08(-0.55%)
Aug 16, 2016 14.44 14.50 14.42 14.43 38,215 -0.08(-0.55%)
Aug 15, 2016 14.55 14.62 14.51 14.51 42,015 +0.08(+0.55%)
Aug 12, 2016 14.49 14.52 14.43 14.43 24,002 +0.05(+0.35%)
Aug 11, 2016 14.34 14.44 14.34 14.38 101,438 +0.15(+1.05%)
Aug 10, 2016 14.28 14.29 14.23 14.23 26,502 +0.16(+1.14%)
Aug 09, 2016 14.08 14.16 14.05 14.07 90,297 +0.21(+1.52%)
Aug 08, 2016 13.94 13.95 13.86 13.86 82,630 -0.21(-1.46%)
Aug 05, 2016 13.99 14.11 13.99 14.06 46,897 +0.01(+0.11%)
Aug 04, 2016 14.05 14.08 13.97 14.05 106,903 +0.01(+0.07%)
Aug 03, 2016 14.03 14.11 13.97 14.04 1,894,877 -0.30(-2.09%)
Aug 02, 2016 14.42 14.42 14.29 14.34 49,566 -0.09(-0.59%)
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.