December 15th, 2015

European Aeronautic (OP: EADSY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.