December 15th, 2015

European Aeronautic (OP: EADSY )

27.02 USD +0.88 (+3.39%)
Official Closing Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.54 14.54 14.36 14.47 52,302 -0.60(-3.98%)
Jul 30, 2014 15.19 15.21 14.94 15.07 78,260 +0.46(+3.15%)
Jul 29, 2014 14.55 14.67 14.49 14.61 322,434 -0.13(-0.92%)
Jul 28, 2014 14.81 14.83 14.70 14.74 111,793 -0.16(-1.04%)
Jul 25, 2014 15.08 15.08 14.85 14.90 61,523 -0.36(-2.33%)
Jul 24, 2014 15.25 15.30 15.16 15.26 65,795 +0.12(+0.83%)
Jul 23, 2014 15.19 15.19 15.06 15.13 65,197 +0.18(+1.20%)
Jul 22, 2014 14.93 14.97 14.89 14.95 118,422 +0.30(+2.05%)
Jul 21, 2014 14.79 14.79 14.60 14.65 58,056 -0.41(-2.72%)
Jul 18, 2014 14.92 15.13 14.88 15.06 59,963 +0.01(+0.07%)
Jul 17, 2014 15.26 15.30 15.01 15.05 110,194 -0.19(-1.28%)
Jul 16, 2014 15.28 15.35 15.23 15.24 130,457 -0.56(-3.51%)
Jul 15, 2014 15.85 15.91 15.65 15.80 129,635 -0.22(-1.37%)
Jul 14, 2014 16.17 16.20 15.97 16.02 87,636 -0.03(-0.19%)
Jul 11, 2014 16.01 16.08 15.93 16.05 115,392 +0.15(+0.94%)
Jul 10, 2014 15.87 15.96 15.85 15.90 223,189 -0.22(-1.36%)
Jul 09, 2014 16.04 16.20 15.95 16.12 283,553 +0.13(+0.81%)
Jul 08, 2014 16.06 16.06 15.89 15.99 320,178 -0.35(-2.17%)
Jul 07, 2014 16.09 16.37 16.05 16.34 202,076 +0.14(+0.83%)
Jul 03, 2014 16.21 16.21 16.21 0 +0.13(+0.81%)
Jul 02, 2014 16.15 16.17 16.01 16.08 137,447 -0.32(-1.95%)
Jul 01, 2014 16.33 16.41 16.30 16.40 111,306 -0.34(-2.03%)
Jun 30, 2014 16.68 16.78 16.66 16.74 49,106 -0.13(-0.77%)
Jun 27, 2014 16.77 16.87 16.74 16.87 38,262 +0.26(+1.57%)
Jun 26, 2014 16.55 16.61 16.33 16.61 73,522 -0.16(-0.95%)
Jun 25, 2014 16.54 16.79 16.53 16.77 142,866 +0.16(+0.96%)
Jun 24, 2014 16.68 16.75 16.54 16.61 141,216 -0.12(-0.72%)
Jun 23, 2014 16.70 16.76 16.66 16.73 36,044 -0.30(-1.76%)
Jun 20, 2014 17.25 17.25 17.00 17.03 40,883 -0.11(-0.64%)
Jun 19, 2014 17.25 17.28 17.07 17.14 61,892 +0.01(+0.06%)
Jun 18, 2014 17.01 17.19 16.92 17.13 67,809 -0.03(-0.17%)
Jun 17, 2014 17.10 17.16 17.06 17.16 147,971 -0.03(-0.17%)
Jun 16, 2014 17.15 17.21 17.08 17.19 33,900 -0.06(-0.35%)
Jun 13, 2014 17.31 17.34 17.22 17.25 60,134 -0.20(-1.17%)
Jun 12, 2014 17.42 17.55 17.39 17.45 64,162 -0.10(-0.60%)
Jun 11, 2014 17.68 17.74 17.52 17.56 127,937 -0.61(-3.38%)
Jun 10, 2014 18.13 18.24 18.13 18.17 46,684 -0.17(-0.90%)
Jun 06, 2014 18.35 18.35 18.20 18.34 114,512 +0.10(+0.55%)
Jun 05, 2014 18.10 18.25 18.02 18.24 37,406 +0.35(+1.96%)
Jun 04, 2014 17.81 17.90 17.72 17.89 98,119 -0.06(-0.33%)
Jun 03, 2014 18.02 18.02 17.85 17.95 43,398 -0.20(-1.10%)
Jun 02, 2014 18.17 18.17 18.02 18.15 43,947 +0.12(+0.67%)
May 30, 2014 17.89 18.03 17.80 18.03 28,502 +0.08(+0.45%)
May 29, 2014 18.00 18.02 17.83 17.95 53,951 -0.16(-0.88%)
May 28, 2014 18.08 18.18 17.97 18.11 31,051 +0.14(+0.75%)
May 27, 2014 17.89 18.02 17.84 17.98 101,118 +0.39(+2.19%)
May 23, 2014 17.59 17.59 17.59 0 +0.18(+1.04%)
May 22, 2014 17.23 17.47 17.23 17.41 33,263 +0.17(+0.98%)
May 21, 2014 17.16 17.24 17.11 17.24 52,026 -0.04(-0.20%)
May 20, 2014 17.41 17.41 17.14 17.27 72,003 -0.32(-1.82%)
May 19, 2014 17.47 17.62 17.47 17.59 48,054 +0.30(+1.76%)
May 16, 2014 17.17 17.32 17.14 17.29 124,693 -0.20(-1.14%)
May 15, 2014 17.61 17.61 17.37 17.49 84,430 -0.32(-1.80%)
May 14, 2014 17.87 17.87 17.71 17.81 49,164 -0.18(-1.00%)
May 13, 2014 18.00 18.07 17.91 17.99 64,790 +0.96(+5.67%)
May 12, 2014 16.81 17.04 16.81 17.02 34,090 +0.29(+1.70%)
May 09, 2014 16.75 16.84 16.65 16.74 51,266 +0.02(+0.12%)
May 08, 2014 16.70 16.84 16.64 16.72 40,932 -0.13(-0.77%)
May 07, 2014 16.86 16.90 16.73 16.85 80,963 -0.07(-0.44%)
May 06, 2014 17.14 17.14 16.91 16.92 39,618 -0.10(-0.56%)
May 05, 2014 16.80 17.08 16.77 17.02 64,646 -0.05(-0.29%)
May 02, 2014 16.95 17.10 16.90 17.07 89,801 -0.04(-0.21%)
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.