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, 2018 27.58 28.14 27.55 27.58 276,183 +0.89(+3.34%)
Oct 30, 2018 26.25 26.82 26.18 26.68 82,707 -0.30(-1.09%)
Oct 29, 2018 27.70 27.78 26.73 26.98 169,450 -0.32(-1.17%)
Oct 26, 2018 26.92 27.62 26.82 27.30 133,400 -0.46(-1.64%)
Oct 25, 2018 27.40 27.96 27.39 27.76 93,587 +0.91(+3.37%)
Oct 24, 2018 27.50 27.50 26.85 26.85 78,705 -0.52(-1.90%)
Oct 23, 2018 27.12 27.40 26.89 27.37 119,390 -0.31(-1.14%)
Oct 22, 2018 28.00 28.02 27.52 27.68 105,295 -0.52(-1.83%)
Oct 19, 2018 27.96 28.35 27.96 28.20 73,000 -0.05(-0.18%)
Oct 18, 2018 28.66 28.66 28.06 28.25 110,379 -0.84(-2.89%)
Oct 17, 2018 29.32 29.33 28.83 29.09 79,458 -0.41(-1.37%)
Oct 16, 2018 29.30 29.53 29.10 29.50 115,246 +1.16(+4.08%)
Oct 15, 2018 28.45 28.57 28.17 28.34 53,383 -0.75(-2.58%)
Oct 12, 2018 29.17 29.18 28.72 29.09 80,100 +1.02(+3.63%)
Oct 11, 2018 28.53 28.72 27.88 28.07 121,167 -0.03(-0.11%)
Oct 10, 2018 29.09 29.10 28.10 28.10 95,948 -1.16(-3.96%)
Oct 09, 2018 29.25 29.50 29.22 29.26 175,408 -0.59(-1.98%)
Oct 08, 2018 29.51 29.97 29.35 29.85 60,601 +0.00(+0.00%)
Oct 05, 2018 30.12 30.16 29.74 29.85 104,100 -0.36(-1.21%)
Oct 04, 2018 30.54 30.54 30.02 30.21 197,827 -0.56(-1.82%)
Oct 03, 2018 30.86 30.94 30.71 30.77 43,117 +0.25(+0.84%)
Oct 02, 2018 30.44 30.64 30.36 30.52 252,589 -0.47(-1.50%)
Oct 01, 2018 31.29 31.32 30.93 30.99 50,738 -0.29(-0.93%)
Sep 28, 2018 31.37 31.50 31.25 31.27 55,800 -0.29(-0.92%)
Sep 27, 2018 31.63 31.83 31.51 31.57 227,951 -0.27(-0.86%)
Sep 26, 2018 31.19 32.00 31.18 31.84 254,470 +0.98(+3.18%)
Sep 25, 2018 31.09 31.20 30.78 30.86 41,536 -0.22(-0.72%)
Sep 24, 2018 31.11 31.14 31.00 31.08 78,184 -0.24(-0.75%)
Sep 21, 2018 31.29 31.39 31.21 31.32 35,900 -0.05(-0.16%)
Sep 20, 2018 31.27 31.40 31.14 31.37 72,766 +0.40(+1.28%)
Sep 19, 2018 30.80 31.03 30.80 30.98 232,173 +0.34(+1.11%)
Sep 18, 2018 30.69 30.75 30.45 30.64 71,221 -0.25(-0.81%)
Sep 17, 2018 31.11 31.16 30.87 30.89 55,004 +0.12(+0.41%)
Sep 14, 2018 30.85 30.96 30.69 30.76 51,400 -0.10(-0.34%)
Sep 13, 2018 31.17 31.27 30.37 30.86 104,052 +0.04(+0.11%)
Sep 12, 2018 30.90 31.04 30.83 30.83 61,087 -0.12(-0.40%)
Sep 11, 2018 30.20 31.00 30.15 30.95 59,232 +0.55(+1.83%)
Sep 10, 2018 30.54 30.54 30.29 30.40 130,561 +0.32(+1.06%)
Sep 07, 2018 30.02 30.30 30.02 30.08 57,500 -0.35(-1.15%)
Sep 06, 2018 30.50 30.72 30.25 30.43 78,714 +0.48(+1.60%)
Sep 05, 2018 30.39 30.42 29.88 29.95 58,976 -0.45(-1.48%)
Sep 04, 2018 30.16 30.56 30.15 30.40 66,616 -0.37(-1.20%)
Aug 31, 2018 30.77 30.77 30.77 0 -0.88(-2.77%)
Aug 30, 2018 31.70 31.79 31.56 31.64 90,601 -0.61(-1.88%)
Aug 29, 2018 32.24 32.25 32.11 32.25 45,420 +0.48(+1.51%)
Aug 28, 2018 31.89 31.92 31.75 31.77 167,590 +0.25(+0.79%)
Aug 27, 2018 31.22 31.54 31.22 31.52 36,641 +0.34(+1.09%)
Aug 24, 2018 31.07 31.22 31.05 31.18 33,600 +0.15(+0.48%)
Aug 23, 2018 31.17 31.20 30.95 31.03 188,898 -0.07(-0.23%)
Aug 22, 2018 31.13 31.18 31.02 31.10 113,769 +0.05(+0.14%)
Aug 21, 2018 30.98 31.21 30.85 31.05 36,445 +0.27(+0.89%)
Aug 20, 2018 30.84 30.89 30.77 30.78 137,762 -0.10(-0.32%)
Aug 17, 2018 30.53 30.93 30.46 30.88 41,000 +0.41(+1.35%)
Aug 16, 2018 30.21 30.64 30.20 30.47 78,605 +0.56(+1.87%)
Aug 15, 2018 30.13 30.13 29.65 29.91 281,209 -0.85(-2.76%)
Aug 14, 2018 30.71 30.84 30.53 30.76 79,762 +0.02(+0.07%)
Aug 13, 2018 30.80 30.95 30.59 30.74 107,094 +0.11(+0.38%)
Aug 10, 2018 30.66 30.76 30.52 30.62 90,900 -0.64(-2.05%)
Aug 09, 2018 31.34 31.46 31.24 31.26 51,074 -0.02(-0.05%)
Aug 08, 2018 31.36 31.36 31.17 31.28 93,427 -0.33(-1.04%)
Aug 07, 2018 31.53 31.70 31.50 31.61 58,430 +0.45(+1.44%)
Aug 06, 2018 31.19 31.25 31.06 31.16 36,242 -0.14(-0.45%)
Aug 03, 2018 31.02 31.30 30.96 31.30 55,400 +0.27(+0.89%)
Aug 02, 2018 30.84 31.04 30.76 31.02 41,653 -0.08(-0.24%)
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.