December 15th, 2015

European Aeronautic (OP: EADSY )

27.93 USD -0.25 (-0.87%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 27.53 27.66 27.38 27.56 81,864 -0.02(-0.05%)
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%)
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.