December 15th, 2015

European Aeronautic (OP: EADSY )

27.38 USD -0.57 (-2.06%)
Official Closing Price Updated: 4:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.18 18.18 17.83 17.95 47,240 -0.05(-0.28%)
Mar 28, 2014 18.01 18.11 17.95 18.00 0 +0.10(+0.56%)
Mar 27, 2014 18.01 18.04 17.89 17.90 62,527 -0.20(-1.10%)
Mar 26, 2014 18.14 18.21 18.10 18.10 64,000 +0.15(+0.84%)
Mar 25, 2014 17.93 18.03 17.81 17.95 49,932 +0.21(+1.18%)
Mar 24, 2014 17.80 17.82 17.54 17.74 56,911 -0.05(-0.28%)
Mar 21, 2014 18.00 18.07 17.79 17.79 35,971 -0.26(-1.44%)
Mar 20, 2014 17.74 18.14 17.74 18.05 85,188 +0.46(+2.64%)
Mar 19, 2014 17.95 18.07 17.53 17.58 71,762 +0.04(+0.25%)
Mar 18, 2014 17.38 17.61 17.38 17.54 78,688 +0.07(+0.41%)
Mar 17, 2014 17.41 17.57 17.41 17.47 41,601 +0.20(+1.16%)
Mar 14, 2014 17.12 17.39 17.06 17.27 0 +0.07(+0.41%)
Mar 13, 2014 17.51 17.61 17.16 17.20 92,451 -0.20(-1.15%)
Mar 12, 2014 17.35 17.49 17.24 17.40 69,168 +0.01(+0.06%)
Mar 11, 2014 17.52 17.68 17.35 17.39 85,693 -0.08(-0.46%)
Mar 10, 2014 17.48 17.56 17.38 17.47 93,434 -0.39(-2.18%)
Mar 07, 2014 17.91 17.94 17.76 17.86 0 -0.34(-1.87%)
Mar 06, 2014 18.29 18.35 18.20 18.20 78,778 +0.20(+1.11%)
Mar 05, 2014 18.02 18.09 17.99 18.00 103,747 -0.16(-0.88%)
Mar 04, 2014 18.24 18.28 18.09 18.16 338,133 +0.46(+2.60%)
Mar 03, 2014 17.77 17.88 17.63 17.70 126,639 -0.57(-3.12%)
Feb 28, 2014 18.28 18.42 18.25 18.27 0 -0.11(-0.60%)
Feb 27, 2014 18.28 18.46 18.19 18.38 85,290 -0.04(-0.22%)
Feb 26, 2014 18.48 18.50 18.35 18.42 230,924 +0.34(+1.91%)
Feb 25, 2014 18.29 18.35 18.06 18.08 62,178 -0.12(-0.69%)
Feb 24, 2014 18.03 18.32 17.89 18.20 75,555 +0.31(+1.73%)
Feb 21, 2014 17.78 17.92 17.78 17.89 0 -0.13(-0.72%)
Feb 20, 2014 17.87 18.02 17.76 18.02 47,717 +0.01(+0.06%)
Feb 19, 2014 18.09 18.17 17.95 18.01 100,070 -0.16(-0.88%)
Feb 18, 2014 18.12 18.22 18.03 18.17 93,178 +0.01(+0.06%)
Feb 14, 2014 18.16 18.16 18.16 0 +0.25(+1.40%)
Feb 13, 2014 17.52 17.92 17.52 17.91 89,058 -0.20(-1.08%)
Feb 12, 2014 18.04 18.11 18.02 18.11 66,669 -0.24(-1.31%)
Feb 11, 2014 18.05 18.38 18.04 18.34 100,890 +0.42(+2.37%)
Feb 10, 2014 17.95 17.96 17.79 17.92 57,256 -0.10(-0.55%)
Feb 07, 2014 17.79 18.02 17.69 18.02 0 +0.25(+1.41%)
Feb 06, 2014 17.61 17.79 17.61 17.77 107,060 +0.40(+2.30%)
Feb 05, 2014 17.37 17.42 17.24 17.37 131,235 -0.30(-1.73%)
Feb 04, 2014 17.57 17.71 17.53 17.67 82,937 +0.24(+1.41%)
Feb 03, 2014 17.70 17.74 17.40 17.43 226,706 -0.25(-1.41%)
Jan 31, 2014 17.63 17.77 17.53 17.68 0 -0.41(-2.29%)
Jan 30, 2014 18.18 18.18 18.00 18.09 81,427 -0.16(-0.85%)
Jan 29, 2014 18.20 18.33 18.07 18.25 56,720 -0.53(-2.82%)
Jan 28, 2014 18.55 18.86 18.55 18.78 75,433 +0.73(+4.04%)
Jan 27, 2014 17.96 18.12 17.91 18.05 100,180 +0.03(+0.17%)
Jan 24, 2014 18.16 18.21 18.00 18.02 0 -0.78(-4.15%)
Jan 23, 2014 18.78 18.91 18.55 18.80 64,929 -0.57(-2.94%)
Jan 22, 2014 19.33 19.39 19.29 19.37 75,950 -0.01(-0.05%)
Jan 21, 2014 19.29 19.38 19.22 19.38 65,781 +0.10(+0.52%)
Jan 17, 2014 19.28 19.28 19.28 0 -0.07(-0.36%)
Jan 16, 2014 19.32 19.45 19.28 19.35 75,242 +0.24(+1.26%)
Jan 15, 2014 19.25 19.24 19.00 19.11 71,661 -0.14(-0.73%)
Jan 14, 2014 18.86 19.25 18.83 19.25 92,737 +0.36(+1.91%)
Jan 13, 2014 18.94 19.07 18.85 18.89 315,659 -0.06(-0.32%)
Jan 10, 2014 18.70 18.96 18.70 18.95 40,765 +0.28(+1.50%)
Jan 09, 2014 18.71 18.72 18.50 18.67 132,609 -0.08(-0.43%)
Jan 08, 2014 18.80 18.80 18.65 18.75 65,061 -0.25(-1.32%)
Jan 07, 2014 18.86 19.07 18.83 19.00 144,713 +0.12(+0.65%)
Jan 06, 2014 19.07 19.10 18.85 18.88 55,019 -0.20(-1.06%)
Jan 03, 2014 19.25 19.25 19.08 19.08 0 -0.23(-1.18%)
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.