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 (%)
Mar 31, 2016 16.60 16.63 16.50 16.55 164,380 -0.35(-2.07%)
Mar 30, 2016 16.99 17.09 16.90 16.90 114,257 -0.07(-0.41%)
Mar 29, 2016 16.70 17.02 16.67 16.97 263,226 +0.22(+1.31%)
Mar 28, 2016 16.79 16.87 16.70 16.75 35,911 +0.05(+0.30%)
Mar 24, 2016 16.70 16.70 16.70 0 -0.30(-1.79%)
Mar 23, 2016 17.11 17.12 16.94 17.00 335,176 -0.12(-0.67%)
Mar 22, 2016 17.05 17.22 17.00 17.12 36,279 +0.03(+0.18%)
Mar 21, 2016 17.00 17.09 17.00 17.09 28,519 -0.02(-0.12%)
Mar 18, 2016 16.89 17.20 16.89 17.11 51,130 +0.36(+2.15%)
Mar 17, 2016 16.68 16.85 16.58 16.75 30,600 -0.22(-1.30%)
Mar 16, 2016 16.70 16.97 16.66 16.97 51,117 +0.23(+1.37%)
Mar 15, 2016 16.57 16.75 16.52 16.74 24,478 +0.05(+0.30%)
Mar 14, 2016 16.74 16.76 16.67 16.69 41,664 -0.01(-0.06%)
Mar 11, 2016 16.68 16.75 16.55 16.70 265,360 +0.46(+2.83%)
Mar 10, 2016 16.86 16.91 16.08 16.24 118,741 -0.32(-1.93%)
Mar 09, 2016 16.68 16.68 16.55 16.56 68,859 -0.08(-0.45%)
Mar 08, 2016 16.70 16.73 16.56 16.64 434,160 -0.29(-1.68%)
Mar 07, 2016 16.72 16.92 16.70 16.92 74,438 +0.01(+0.06%)
Mar 04, 2016 16.88 17.03 16.86 16.91 77,178 +0.20(+1.20%)
Mar 03, 2016 16.49 16.71 16.47 16.71 53,860 +0.27(+1.64%)
Mar 02, 2016 16.29 16.44 16.26 16.44 32,447 -0.12(-0.75%)
Mar 01, 2016 16.33 16.59 16.30 16.57 52,315 +0.50(+3.08%)
Feb 29, 2016 15.99 16.28 15.99 16.07 67,655 +0.49(+3.15%)
Feb 26, 2016 15.85 15.86 15.57 15.58 26,036 -0.23(-1.49%)
Feb 25, 2016 15.77 15.89 15.74 15.81 124,623 +0.54(+3.57%)
Feb 24, 2016 14.84 15.34 14.74 15.27 36,979 +0.06(+0.39%)
Feb 23, 2016 15.36 15.42 15.16 15.21 107,279 -0.17(-1.11%)
Feb 22, 2016 15.35 15.47 15.35 15.38 34,234 +0.01(+0.07%)
Feb 19, 2016 15.22 15.37 15.16 15.37 28,266 -0.03(-0.19%)
Feb 18, 2016 15.50 15.57 15.37 15.40 57,510 +0.10(+0.65%)
Feb 17, 2016 15.21 15.35 15.21 15.30 70,624 +0.23(+1.53%)
Feb 16, 2016 15.04 15.07 14.87 15.07 36,267 +0.69(+4.80%)
Feb 12, 2016 14.38 14.38 14.38 0 +0.18(+1.27%)
Feb 11, 2016 14.35 14.45 14.12 14.20 53,420 -0.43(-2.93%)
Feb 10, 2016 14.64 14.76 14.53 14.63 43,128 +0.30(+2.09%)
Feb 09, 2016 14.18 14.50 14.18 14.33 57,371 -0.06(-0.42%)
Feb 08, 2016 14.21 14.39 14.12 14.39 55,746 -0.62(-4.13%)
Feb 05, 2016 15.18 15.18 14.92 15.01 65,433 +0.03(+0.20%)
Feb 04, 2016 14.76 15.10 14.75 14.98 42,388 -0.12(-0.79%)
Feb 03, 2016 14.97 15.11 14.66 15.10 60,464 +0.18(+1.21%)
Feb 02, 2016 15.25 15.25 14.87 14.92 139,166 -0.80(-5.09%)
Feb 01, 2016 15.57 15.79 15.49 15.72 55,784 +0.02(+0.13%)
Jan 29, 2016 15.41 15.70 15.40 15.70 215,820 +0.59(+3.90%)
Jan 28, 2016 15.10 15.29 14.78 15.11 48,270 +0.19(+1.27%)
Jan 27, 2016 15.17 15.17 14.82 14.92 46,308 -0.67(-4.30%)
Jan 26, 2016 15.40 15.59 15.39 15.59 79,662 +0.19(+1.23%)
Jan 25, 2016 15.51 15.57 15.40 15.40 69,497 -0.05(-0.32%)
Jan 22, 2016 15.46 15.60 15.28 15.45 64,820 +0.44(+2.93%)
Jan 21, 2016 14.82 15.12 14.80 15.01 145,615 +0.12(+0.77%)
Jan 20, 2016 14.96 15.00 14.60 14.89 148,271 -0.43(-2.81%)
Jan 19, 2016 15.39 15.48 15.24 15.32 166,943 +0.12(+0.79%)
Jan 15, 2016 15.21 15.21 15.21 0 -0.65(-4.13%)
Jan 14, 2016 15.79 15.96 15.66 15.86 89,075 +0.13(+0.83%)
Jan 13, 2016 16.29 16.29 15.67 15.73 168,619 -0.32(-1.99%)
Jan 12, 2016 16.11 16.12 15.88 16.05 70,685 +0.27(+1.71%)
Jan 11, 2016 16.02 16.03 15.67 15.78 558,486 -0.01(-0.06%)
Jan 08, 2016 16.12 16.14 15.79 15.79 66,536 -0.27(-1.68%)
Jan 07, 2016 16.11 16.27 16.05 16.06 119,108 -0.29(-1.74%)
Jan 06, 2016 16.25 16.45 16.25 16.34 61,228 -0.33(-1.95%)
Jan 05, 2016 16.62 16.68 16.44 16.67 44,518 +0.08(+0.48%)
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.