December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 17.14 17.24 17.07 17.11 43,466 +0.06(+0.33%)
Apr 30, 2014 17.17 17.18 17.05 17.05 83,967 -0.21(-1.22%)
Apr 29, 2014 17.39 17.39 17.18 17.26 71,468 -0.16(-0.93%)
Apr 28, 2014 17.37 17.45 17.25 17.42 157,923 +0.07(+0.41%)
Apr 25, 2014 17.50 17.52 17.35 17.35 47,433 -0.24(-1.36%)
Apr 24, 2014 17.50 17.59 17.26 17.59 60,832 -0.03(-0.17%)
Apr 23, 2014 17.83 17.83 17.56 17.62 55,137 -0.04(-0.23%)
Apr 22, 2014 17.78 17.78 17.62 17.66 85,068 -0.16(-0.90%)
Apr 21, 2014 17.83 17.83 17.73 17.82 48,678 +0.02(+0.11%)
Apr 17, 2014 17.80 17.80 17.80 0 +0.29(+1.67%)
Apr 16, 2014 17.43 17.52 17.35 17.51 49,600 +0.45(+2.63%)
Apr 15, 2014 17.03 17.14 16.82 17.06 63,142 +0.19(+1.13%)
Apr 14, 2014 16.91 16.97 16.80 16.87 45,943 -0.31(-1.80%)
Apr 11, 2014 17.08 17.32 17.00 17.18 0 -0.02(-0.12%)
Apr 10, 2014 17.59 17.59 17.14 17.20 49,240 -0.54(-3.04%)
Apr 09, 2014 17.69 17.74 17.52 17.74 35,514 +0.11(+0.62%)
Apr 08, 2014 17.69 17.80 17.51 17.63 83,760 -0.66(-3.61%)
Apr 07, 2014 18.36 18.40 18.19 18.29 54,551 -0.06(-0.33%)
Apr 04, 2014 18.39 18.48 18.33 18.35 0 +0.09(+0.49%)
Apr 03, 2014 18.22 18.27 18.15 18.26 28,780 +0.17(+0.94%)
Apr 02, 2014 18.18 18.23 18.00 18.09 183,343 -0.16(-0.88%)
Apr 01, 2014 18.16 18.25 18.15 18.25 42,419 +0.30(+1.67%)
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%)
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.