December 15th, 2015

European Aeronautic (OP: EADSY )

27.07 USD -0.25 (-0.92%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.08 17.08 16.89 16.95 190,209 +0.07(+0.41%)
Jan 30, 2017 16.99 16.99 16.84 16.88 152,697 -0.41(-2.37%)
Jan 27, 2017 17.26 17.30 17.19 17.29 122,439 +0.03(+0.17%)
Jan 26, 2017 17.19 17.30 17.18 17.26 74,610 -0.25(-1.43%)
Jan 25, 2017 17.61 17.61 17.44 17.51 95,017 -0.14(-0.79%)
Jan 24, 2017 17.55 17.65 17.52 17.65 112,008 +0.11(+0.63%)
Jan 23, 2017 17.45 17.55 17.43 17.54 76,026 +0.14(+0.80%)
Jan 20, 2017 17.46 17.50 17.35 17.40 65,768 +0.06(+0.32%)
Jan 19, 2017 17.40 17.42 17.27 17.34 391,266 +0.14(+0.81%)
Jan 18, 2017 17.21 17.28 17.16 17.20 65,900 -0.23(-1.32%)
Jan 17, 2017 17.45 17.50 17.42 17.43 110,572 +0.09(+0.55%)
Jan 13, 2017 17.34 17.34 17.34 0 +0.12(+0.72%)
Jan 12, 2017 17.22 17.24 17.16 17.22 113,628 -0.05(-0.31%)
Jan 11, 2017 17.01 17.29 16.99 17.27 89,442 +0.14(+0.82%)
Jan 10, 2017 17.30 17.35 17.11 17.13 147,905 -0.04(-0.23%)
Jan 09, 2017 16.93 17.21 16.93 17.17 132,982 +0.09(+0.53%)
Jan 06, 2017 17.12 17.20 17.05 17.08 121,506 -0.00(-0.03%)
Jan 05, 2017 16.97 17.15 16.95 17.08 121,957 +0.36(+2.18%)
Jan 04, 2017 16.43 16.80 16.40 16.72 168,817 +0.20(+1.21%)
Jan 03, 2017 16.48 16.56 16.42 16.52 113,730 +0.10(+0.61%)
Dec 30, 2016 16.42 16.42 16.42 0 +0.10(+0.61%)
Dec 29, 2016 16.17 16.33 16.15 16.32 56,192 +0.10(+0.62%)
Dec 28, 2016 16.26 16.30 16.15 16.22 64,143 -0.19(-1.16%)
Dec 27, 2016 16.38 16.44 16.38 16.41 74,738 -0.01(-0.09%)
Dec 23, 2016 16.42 16.42 16.42 0 +0.09(+0.58%)
Dec 22, 2016 16.39 16.39 16.30 16.33 249,729 -0.03(-0.18%)
Dec 21, 2016 16.35 16.44 16.34 16.36 117,792 -0.16(-0.97%)
Dec 20, 2016 16.31 16.63 16.29 16.52 192,859 +0.14(+0.85%)
Dec 19, 2016 16.39 16.52 16.37 16.38 88,702 -0.33(-1.95%)
Dec 16, 2016 16.71 16.83 16.68 16.70 80,043 +0.10(+0.60%)
Dec 15, 2016 16.61 16.68 16.58 16.61 130,254 +0.28(+1.68%)
Dec 14, 2016 16.50 16.60 16.32 16.33 152,151 -0.26(-1.57%)
Dec 13, 2016 16.47 16.68 16.47 16.59 105,330 +0.60(+3.75%)
Dec 12, 2016 16.00 16.04 15.89 15.99 108,171 +0.28(+1.75%)
Dec 09, 2016 15.56 15.74 15.56 15.71 80,612 +0.04(+0.25%)
Dec 08, 2016 15.73 15.77 15.65 15.68 140,421 -0.18(-1.13%)
Dec 07, 2016 15.68 15.90 15.64 15.86 78,995 -0.08(-0.53%)
Dec 06, 2016 15.81 15.98 15.81 15.94 121,812 -0.15(-0.96%)
Dec 05, 2016 15.94 16.12 15.90 16.09 577,747 +0.45(+2.91%)
Dec 02, 2016 15.64 15.77 15.57 15.64 279,647 -0.26(-1.64%)
Dec 01, 2016 15.92 15.96 15.86 15.90 109,151 -0.03(-0.19%)
Nov 30, 2016 15.95 16.03 15.85 15.93 189,926 -0.11(-0.69%)
Nov 29, 2016 15.92 16.11 15.92 16.04 401,343 +0.20(+1.26%)
Nov 28, 2016 15.83 15.89 15.82 15.84 84,411 -0.08(-0.49%)
Nov 25, 2016 15.91 16.00 15.88 15.92 155,314 +0.18(+1.13%)
Nov 23, 2016 15.74 15.74 15.74 0 +0.21(+1.35%)
Nov 22, 2016 15.42 15.54 15.37 15.53 130,646 +0.24(+1.57%)
Nov 21, 2016 15.09 15.32 15.09 15.29 135,521 +0.72(+4.94%)
Nov 18, 2016 14.59 14.64 14.50 14.57 182,236 -0.20(-1.34%)
Nov 17, 2016 14.66 14.78 14.66 14.77 262,113 +0.14(+0.94%)
Nov 16, 2016 14.72 14.76 14.54 14.63 285,695 -0.55(-3.62%)
Nov 15, 2016 15.03 15.18 14.92 15.18 145,152 +0.10(+0.66%)
Nov 14, 2016 14.89 15.19 14.89 15.08 649,731 +0.23(+1.55%)
Nov 11, 2016 14.98 14.98 14.74 14.85 227,779 -0.22(-1.46%)
Nov 10, 2016 15.17 15.27 14.92 15.07 112,527 +0.39(+2.66%)
Nov 09, 2016 14.53 14.84 14.49 14.68 712,056 +0.07(+0.48%)
Nov 08, 2016 14.36 14.61 14.34 14.61 203,252 -0.05(-0.34%)
Nov 07, 2016 14.58 14.68 14.57 14.66 226,828 +0.39(+2.73%)
Nov 04, 2016 14.18 14.42 14.13 14.27 1,393,421 -0.17(-1.18%)
Nov 03, 2016 14.52 14.52 14.40 14.44 613,010 -0.16(-1.10%)
Nov 02, 2016 14.60 14.64 14.54 14.60 1,537,405 -0.06(-0.41%)
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.