December 15th, 2015

European Aeronautic (OP: EADSY )

27.32 USD -0.78 (-2.78%)
Official Closing Price Updated: 4:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 16.55 16.59 16.24 16.59 248,162 -0.24(-1.46%)
Dec 31, 2015 16.83 16.83 16.83 0 -0.23(-1.32%)
Dec 30, 2015 17.05 17.09 17.00 17.06 22,388 -0.12(-0.70%)
Dec 29, 2015 17.22 17.26 17.10 17.18 35,602 +0.22(+1.30%)
Dec 28, 2015 16.89 16.96 16.83 16.96 99,925 -0.01(-0.06%)
Dec 24, 2015 16.97 16.97 16.97 0 -0.03(-0.15%)
Dec 23, 2015 17.03 17.09 16.85 17.00 1,103,542 +0.04(+0.21%)
Dec 22, 2015 16.87 17.09 16.83 16.96 151,754 +0.05(+0.33%)
Dec 21, 2015 17.14 17.17 16.80 16.91 79,049 -0.12(-0.73%)
Dec 18, 2015 17.11 17.18 17.02 17.03 83,449 -0.56(-3.18%)
Dec 17, 2015 17.96 17.98 17.56 17.59 39,545 -0.24(-1.37%)
Dec 16, 2015 17.75 17.90 17.57 17.83 43,951 +0.70(+4.12%)
Dec 15, 2015 17.15 17.30 17.13 17.13 49,505 +0.10(+0.62%)
Dec 14, 2015 17.24 17.24 16.85 17.02 28,410 +0.07(+0.41%)
Dec 11, 2015 17.12 17.14 16.93 16.95 30,442 -0.56(-3.17%)
Dec 10, 2015 17.49 17.58 17.46 17.51 33,141 +0.18(+1.04%)
Dec 09, 2015 17.35 17.57 17.15 17.33 72,144 -0.29(-1.65%)
Dec 08, 2015 17.56 17.67 17.50 17.62 55,825 -0.31(-1.73%)
Dec 07, 2015 17.75 17.93 17.69 17.93 28,188 +0.39(+2.22%)
Dec 04, 2015 17.32 17.58 17.32 17.54 56,942 +0.28(+1.62%)
Dec 03, 2015 17.52 17.52 17.11 17.26 342,111 -0.45(-2.54%)
Dec 02, 2015 17.85 17.85 17.62 17.71 39,406 -0.14(-0.76%)
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.