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 (%)
Mar 31, 2015 16.22 16.24 16.16 16.21 152,034 -0.30(-1.79%)
Mar 30, 2015 16.44 16.55 16.44 16.50 40,778 +0.05(+0.30%)
Mar 27, 2015 16.45 16.48 16.39 16.45 60,286 +0.11(+0.67%)
Mar 26, 2015 16.07 16.39 15.94 16.34 267,421 +0.27(+1.71%)
Mar 25, 2015 16.14 16.24 16.04 16.07 459,226 -0.26(-1.60%)
Mar 24, 2015 16.14 16.45 16.09 16.33 233,015 -0.08(-0.48%)
Mar 23, 2015 16.55 16.56 16.27 16.41 86,149 -0.19(-1.14%)
Mar 20, 2015 16.40 16.71 16.39 16.60 112,917 +0.36(+2.22%)
Mar 19, 2015 16.10 16.25 16.10 16.24 111,292 -0.26(-1.56%)
Mar 18, 2015 16.19 16.59 16.14 16.50 85,940 +0.31(+1.90%)
Mar 17, 2015 16.28 16.28 16.00 16.19 162,736 -0.71(-4.20%)
Mar 16, 2015 16.73 16.90 16.65 16.90 106,157 +0.26(+1.59%)
Mar 13, 2015 16.59 16.66 16.50 16.64 105,711 +0.18(+1.06%)
Mar 12, 2015 16.45 16.51 16.41 16.46 83,117 +0.32(+2.01%)
Mar 11, 2015 15.99 16.24 15.91 16.14 130,724 +0.41(+2.57%)
Mar 10, 2015 15.64 15.83 15.62 15.73 97,536 -0.27(-1.69%)
Mar 09, 2015 15.90 16.00 15.89 16.00 77,054 -0.01(-0.06%)
Mar 06, 2015 16.03 16.11 15.98 16.01 96,165 -0.25(-1.57%)
Mar 05, 2015 16.35 16.36 16.23 16.26 132,177 +0.59(+3.80%)
Mar 04, 2015 15.48 15.57 15.67 275,718 +0.19(+1.23%)
Mar 03, 2015 15.61 15.61 15.45 15.48 135,317 -0.11(-0.71%)
Mar 02, 2015 15.62 15.67 15.56 15.59 363,971 +0.26(+1.70%)
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%)
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.