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 (%)
Dec 31, 2014 12.34 12.34 12.34 0 -0.06(-0.48%)
Dec 30, 2014 12.49 12.49 12.38 12.40 166,544 -0.12(-0.96%)
Dec 29, 2014 12.46 12.57 12.46 12.52 309,780 -0.15(-1.18%)
Dec 26, 2014 12.62 12.71 12.61 12.67 136,626 +0.03(+0.20%)
Dec 24, 2014 12.64 12.64 12.64 0 +0.03(+0.20%)
Dec 23, 2014 12.61 12.66 12.58 12.62 363,502 -0.06(-0.47%)
Dec 22, 2014 12.66 12.69 12.58 12.68 258,582 -0.04(-0.31%)
Dec 19, 2014 12.80 12.82 12.65 12.72 162,358 -0.13(-1.05%)
Dec 18, 2014 12.79 12.87 12.58 12.86 228,528 +0.12(+0.98%)
Dec 17, 2014 12.59 12.82 12.59 12.73 321,892 +0.14(+1.11%)
Dec 16, 2014 12.72 12.59 484,201 -0.01(-0.08%)
Dec 15, 2014 12.71 12.74 12.51 12.60 4,784,290 -0.05(-0.40%)
Dec 12, 2014 12.70 12.72 12.50 12.65 7,317,032 -0.05(-0.39%)
Dec 11, 2014 12.68 12.88 12.64 12.70 318,558 -0.82(-6.07%)
Dec 10, 2014 14.08 14.12 13.23 13.52 284,567 -1.46(-9.75%)
Dec 09, 2014 14.91 14.99 14.88 14.98 99,200 -0.03(-0.20%)
Dec 08, 2014 15.07 15.13 15.00 15.01 102,321 -0.27(-1.77%)
Dec 05, 2014 15.17 15.32 15.15 15.28 141,088 +0.28(+1.87%)
Dec 04, 2014 14.82 15.07 14.73 15.00 133,056 +0.11(+0.74%)
Dec 03, 2014 14.93 14.93 14.85 14.89 183,936 -0.14(-0.93%)
Dec 02, 2014 15.14 15.16 15.00 15.03 119,696 -0.15(-0.99%)
Dec 01, 2014 15.21 15.35 15.10 15.18 89,270 -0.02(-0.13%)
Nov 28, 2014 15.21 15.23 15.15 15.20 48,239 -0.25(-1.59%)
Nov 26, 2014 15.45 15.45 15.45 0 +0.00(+0.01%)
Nov 25, 2014 15.35 15.49 15.35 15.45 179,197 +0.21(+1.38%)
Nov 24, 2014 15.26 15.31 15.18 15.23 85,239 +0.35(+2.39%)
Nov 21, 2014 14.93 14.95 14.80 14.88 113,655 +0.19(+1.29%)
Nov 20, 2014 14.59 14.72 14.52 14.69 136,823 -0.07(-0.47%)
Nov 19, 2014 14.81 14.81 14.67 14.76 65,828 +0.11(+0.72%)
Nov 18, 2014 14.52 14.70 14.50 14.65 120,922 -0.28(-1.84%)
Nov 17, 2014 15.00 15.13 14.93 59,890 -0.21(-1.35%)
Nov 14, 2014 14.98 15.18 14.96 15.13 56,900 +0.30(+2.06%)
Nov 13, 2014 14.73 14.90 14.71 14.83 61,562 -0.13(-0.90%)
Nov 12, 2014 14.85 15.00 14.81 14.96 49,052 -0.15(-1.01%)
Nov 11, 2014 15.00 15.18 14.97 15.12 70,568 +0.10(+0.65%)
Nov 10, 2014 14.95 15.03 14.85 15.02 66,180 +0.07(+0.45%)
Nov 07, 2014 15.00 15.00 14.85 14.95 50,185 -0.05(-0.32%)
Nov 06, 2014 15.02 15.09 14.95 15.00 50,602 +0.12(+0.81%)
Nov 05, 2014 14.90 14.93 14.82 14.88 48,985 +0.18(+1.22%)
Nov 04, 2014 14.72 14.73 14.61 14.70 63,325 -0.15(-1.01%)
Nov 03, 2014 14.82 14.88 14.76 14.85 94,716 -0.07(-0.47%)
Oct 31, 2014 14.89 14.95 14.77 14.92 36,471 +0.50(+3.47%)
Oct 30, 2014 14.18 14.49 14.16 14.42 87,442 -0.02(-0.14%)
Oct 29, 2014 14.63 14.69 14.39 14.44 57,226 +0.01(+0.07%)
Oct 28, 2014 14.43 14.49 14.42 14.43 85,959 +0.25(+1.76%)
Oct 27, 2014 14.08 14.25 14.36 14.18 362,499 -0.18(-1.22%)
Oct 24, 2014 14.41 14.41 14.26 14.36 638,446 +0.09(+0.63%)
Oct 23, 2014 14.30 14.40 14.24 14.27 767,326 +0.12(+0.81%)
Oct 22, 2014 14.14 14.15 1,790,269 -0.13(-0.94%)
Oct 21, 2014 14.11 14.30 14.11 14.28 1,170,232 +0.27(+1.92%)
Oct 20, 2014 13.89 14.04 13.86 14.02 374,563 +0.18(+1.26%)
Oct 17, 2014 13.68 14.05 13.65 13.84 731,650 +0.25(+1.84%)
Oct 16, 2014 13.38 13.75 13.35 13.59 1,229,868 -0.43(-3.07%)
Oct 15, 2014 14.15 14.15 13.69 14.02 212,791 -0.39(-2.71%)
Oct 14, 2014 14.40 14.52 14.32 14.41 70,245 +0.17(+1.16%)
Oct 13, 2014 14.37 14.43 14.19 14.24 67,427 -0.03(-0.18%)
Oct 10, 2014 14.39 14.52 14.25 14.27 78,817 +0.01(+0.07%)
Oct 09, 2014 14.78 14.79 14.19 14.26 111,864 -1.03(-6.74%)
Oct 08, 2014 15.13 15.34 14.94 15.29 52,668 +0.03(+0.20%)
Oct 07, 2014 15.39 15.41 15.20 15.26 38,714 -0.47(-3.02%)
Oct 06, 2014 15.68 15.78 15.58 15.73 57,709 +0.22(+1.42%)
Oct 03, 2014 15.33 15.55 15.31 15.52 61,855 +0.33(+2.14%)
Oct 02, 2014 15.34 15.34 15.10 15.19 331,406 -0.24(-1.56%)
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.