December 15th, 2015

European Aeronautic (OP: EADSY )

28.50 USD +0.83 (+3.00%)
Official Closing Price Updated: 4:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.54 23.75 23.53 23.69 102,368 +0.15(+0.64%)
Sep 28, 2017 23.56 23.59 23.52 23.54 266,568 -0.14(-0.59%)
Sep 27, 2017 23.29 23.69 23.27 23.68 548,248 +0.57(+2.47%)
Sep 26, 2017 23.01 23.22 23.01 23.11 1,021,856 +0.09(+0.39%)
Sep 25, 2017 23.11 23.15 22.92 23.02 79,254 -0.04(-0.17%)
Sep 22, 2017 23.10 23.15 23.05 23.06 48,732 -0.01(-0.04%)
Sep 21, 2017 22.95 23.20 22.93 23.07 545,242 +0.78(+3.50%)
Sep 20, 2017 22.16 22.33 22.16 22.29 270,372 +0.09(+0.41%)
Sep 19, 2017 22.06 22.20 22.06 22.20 93,328 +0.30(+1.37%)
Sep 18, 2017 21.73 21.98 21.72 21.90 2,837,167 +0.46(+2.15%)
Sep 15, 2017 21.35 21.50 21.33 21.44 39,391 +0.30(+1.42%)
Sep 14, 2017 21.09 21.14 21.05 21.14 32,592 +0.10(+0.48%)
Sep 13, 2017 21.02 21.08 20.96 21.04 77,529 -0.06(-0.28%)
Sep 12, 2017 21.14 21.18 21.03 21.10 174,446 -0.10(-0.47%)
Sep 11, 2017 21.28 21.29 21.14 21.20 35,431 +0.08(+0.38%)
Sep 08, 2017 21.07 21.20 21.07 21.12 49,386 -0.05(-0.24%)
Sep 07, 2017 21.25 21.26 21.07 21.17 47,312 -0.13(-0.61%)
Sep 06, 2017 21.25 21.33 21.11 21.30 43,165 +0.21(+1.00%)
Sep 05, 2017 21.11 21.21 21.02 21.09 70,885 -0.06(-0.28%)
Sep 01, 2017 21.32 21.33 21.10 21.15 64,131 +0.08(+0.38%)
Aug 31, 2017 20.94 21.08 20.91 21.07 224,804 +0.27(+1.30%)
Aug 30, 2017 20.64 20.81 20.64 20.80 36,886 +0.17(+0.85%)
Aug 29, 2017 20.57 20.67 20.54 20.62 34,114 -0.32(-1.50%)
Aug 28, 2017 20.98 21.01 20.94 20.94 41,446 -0.12(-0.59%)
Aug 25, 2017 21.01 21.13 20.98 21.07 36,666 +0.38(+1.81%)
Aug 24, 2017 20.80 20.82 20.69 20.69 50,561 -0.19(-0.93%)
Aug 23, 2017 20.91 20.93 20.83 20.89 56,123 -0.01(-0.07%)
Aug 22, 2017 20.90 20.94 20.89 20.90 46,121 +0.01(+0.05%)
Aug 21, 2017 20.84 20.90 20.71 20.89 73,542 -0.01(-0.05%)
Aug 18, 2017 20.99 20.99 20.81 20.90 142,480 -0.09(-0.43%)
Aug 17, 2017 21.14 21.19 20.99 20.99 131,179 -0.36(-1.69%)
Aug 16, 2017 21.45 21.47 21.25 21.35 64,647 +0.16(+0.76%)
Aug 15, 2017 21.19 21.25 21.10 21.19 59,917 +0.15(+0.71%)
Aug 14, 2017 21.01 21.14 20.98 21.04 82,365 +0.19(+0.91%)
Aug 11, 2017 20.86 20.92 20.75 20.85 33,087 +0.04(+0.19%)
Aug 10, 2017 20.83 20.87 20.70 20.81 48,164 -0.15(-0.72%)
Aug 09, 2017 20.87 20.99 20.82 20.96 67,754 -0.10(-0.45%)
Aug 08, 2017 21.13 21.24 21.02 21.05 35,174 -0.24(-1.15%)
Aug 07, 2017 21.31 21.33 21.24 21.30 39,380 -0.20(-0.93%)
Aug 04, 2017 21.20 21.56 21.20 21.50 46,084 +0.33(+1.56%)
Aug 03, 2017 21.23 21.23 21.13 21.17 70,527 +0.11(+0.51%)
Aug 02, 2017 21.15 21.15 20.95 21.06 35,586 -0.14(-0.67%)
Aug 01, 2017 21.17 21.27 21.12 21.20 48,284 +0.35(+1.70%)
Jul 31, 2017 21.04 21.05 20.72 20.85 116,023 -0.35(-1.65%)
Jul 28, 2017 21.32 21.32 21.16 21.20 45,666 +0.24(+1.15%)
Jul 27, 2017 21.12 21.14 20.88 20.96 78,114 -0.75(-3.45%)
Jul 26, 2017 21.23 21.76 21.21 21.71 300,863 +0.59(+2.79%)
Jul 25, 2017 21.30 21.30 21.11 21.12 71,878 +0.24(+1.13%)
Jul 24, 2017 20.89 20.93 20.80 20.89 49,017 -0.00(-0.02%)
Jul 21, 2017 20.88 20.89 20.68 20.89 46,533 -0.08(-0.38%)
Jul 20, 2017 21.18 21.18 20.94 20.97 31,045 -0.22(-1.04%)
Jul 19, 2017 20.99 21.20 20.97 21.19 41,321 +0.24(+1.15%)
Jul 18, 2017 20.95 21.02 20.86 20.95 58,536 -0.11(-0.52%)
Jul 17, 2017 21.19 21.25 21.05 21.06 32,509 -0.34(-1.59%)
Jul 14, 2017 21.20 21.40 21.12 21.40 36,375 +0.02(+0.09%)
Jul 13, 2017 21.29 21.38 21.25 21.38 126,140 +0.10(+0.47%)
Jul 12, 2017 21.14 21.31 21.13 21.28 146,090 -0.10(-0.47%)
Jul 11, 2017 21.20 21.42 21.20 21.38 73,889 +0.16(+0.75%)
Jul 10, 2017 21.12 21.23 21.10 21.22 42,042 +0.05(+0.24%)
Jul 07, 2017 21.14 21.18 21.03 21.17 53,518 +0.09(+0.43%)
Jul 06, 2017 20.98 21.15 20.96 21.08 43,716 +0.10(+0.48%)
Jul 05, 2017 20.80 20.98 20.80 20.98 45,829 +0.30(+1.45%)
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.