December 15th, 2015

European Aeronautic (OP: EADSY )

27.93 USD -0.25 (-0.87%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.50 15.50 15.32 15.33 835,729 +0.98(+6.83%)
Feb 26, 2015 14.41 14.51 14.31 14.35 458,714 -0.14(-1.00%)
Feb 25, 2015 14.48 14.60 14.42 14.49 695,664 -0.22(-1.46%)
Feb 24, 2015 14.61 14.72 14.58 14.71 299,734 -0.26(-1.74%)
Feb 23, 2015 14.93 14.99 14.91 14.97 177,523 -0.06(-0.40%)
Feb 20, 2015 14.62 15.09 14.61 15.03 200,792 +0.29(+1.97%)
Feb 19, 2015 14.71 14.80 14.70 14.74 210,447 +0.09(+0.61%)
Feb 18, 2015 14.44 14.68 14.43 14.65 106,864 +0.18(+1.26%)
Feb 17, 2015 14.36 14.49 14.29 14.47 113,201 +0.27(+1.89%)
Feb 13, 2015 14.20 14.20 14.20 0 -0.03(-0.21%)
Feb 12, 2015 14.12 14.25 14.08 14.23 135,487 +0.23(+1.64%)
Feb 11, 2015 13.93 14.00 13.86 14.00 203,935 -0.05(-0.36%)
Feb 10, 2015 13.99 14.09 13.97 14.05 882,629 +0.49(+3.64%)
Feb 09, 2015 13.48 13.67 13.48 13.56 74,102 +0.02(+0.12%)
Feb 06, 2015 13.65 13.67 13.51 13.54 61,872 -0.27(-1.96%)
Feb 05, 2015 13.61 13.85 13.60 13.81 226,979 +0.41(+3.06%)
Feb 04, 2015 13.45 13.57 13.40 13.40 2,887,647 -0.23(-1.69%)
Feb 03, 2015 13.52 13.65 13.46 13.63 2,166,460 +0.24(+1.79%)
Feb 02, 2015 13.29 13.39 13.18 13.39 742,397 +0.06(+0.45%)
Jan 30, 2015 13.30 13.52 13.22 13.33 456,440 -0.58(-4.17%)
Jan 29, 2015 13.52 13.96 13.48 13.91 319,685 +0.25(+1.83%)
Jan 28, 2015 13.86 13.95 13.62 13.66 138,233 -0.34(-2.43%)
Jan 27, 2015 14.14 14.15 13.89 14.00 249,844 -0.15(-1.10%)
Jan 26, 2015 14.03 14.21 14.01 14.15 208,174 +0.31(+2.28%)
Jan 23, 2015 13.86 13.94 13.81 13.84 496,535 +0.26(+1.91%)
Jan 22, 2015 13.39 13.66 13.35 13.58 315,432 +0.04(+0.33%)
Jan 21, 2015 13.41 13.59 13.38 13.54 1,076,475 -0.10(-0.70%)
Jan 20, 2015 13.68 13.68 13.52 13.63 207,033 +0.19(+1.38%)
Jan 16, 2015 13.44 13.44 13.44 0 +0.04(+0.33%)
Jan 15, 2015 13.41 13.45 13.26 13.40 152,603 +0.04(+0.30%)
Jan 14, 2015 13.28 13.43 13.25 13.36 280,581 +0.07(+0.53%)
Jan 13, 2015 13.29 0 +0.02(+0.15%)
Jan 12, 2015 13.36 13.38 13.22 13.27 281,953 +0.07(+0.53%)
Jan 09, 2015 13.24 13.25 13.06 13.20 168,666 -0.16(-1.20%)
Jan 08, 2015 13.21 13.41 13.21 13.36 547,743 +0.35(+2.69%)
Jan 07, 2015 12.96 13.08 12.83 13.01 273,489 +0.38(+2.97%)
Jan 06, 2015 12.73 12.96 12.61 12.63 96,800 +0.21(+1.65%)
Jan 05, 2015 12.40 12.52 12.25 12.43 488,693 +0.01(+0.08%)
Jan 02, 2015 12.46 12.53 12.40 12.42 129,421 +0.08(+0.65%)
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%)
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.