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 (%)
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%)
Jul 03, 2017 20.71 20.78 20.66 20.68 53,069 +0.01(+0.05%)
Jun 30, 2017 20.65 20.69 20.50 20.67 48,884 +0.11(+0.54%)
Jun 29, 2017 20.58 20.60 20.39 20.56 82,783 -0.42(-2.00%)
Jun 28, 2017 20.89 21.00 20.86 20.98 88,545 +0.03(+0.12%)
Jun 27, 2017 20.98 21.06 20.90 20.95 231,514 -0.25(-1.16%)
Jun 26, 2017 21.32 21.35 21.17 21.20 56,435 +0.10(+0.47%)
Jun 23, 2017 20.97 21.16 20.95 21.10 235,035 +0.30(+1.44%)
Jun 22, 2017 20.82 20.88 20.76 20.80 158,223 -0.07(-0.34%)
Jun 21, 2017 20.90 21.01 20.85 20.87 1,477,462 -0.17(-0.81%)
Jun 20, 2017 21.24 21.28 21.01 21.04 3,992,897 -0.20(-0.94%)
Jun 19, 2017 21.31 21.45 21.21 21.24 192,753 +0.32(+1.53%)
Jun 16, 2017 20.65 20.93 20.65 20.92 615,905 +0.57(+2.80%)
Jun 15, 2017 20.45 20.48 20.32 20.35 108,859 -0.69(-3.28%)
Jun 14, 2017 21.19 21.19 20.97 21.04 86,142 +0.08(+0.38%)
Jun 13, 2017 20.86 20.96 20.83 20.96 40,636 +0.22(+1.06%)
Jun 12, 2017 20.84 20.84 20.71 20.74 56,249 -0.22(-1.03%)
Jun 09, 2017 20.87 21.05 20.87 20.96 65,860 +0.27(+1.29%)
Jun 08, 2017 20.51 20.73 20.47 20.69 47,320 -0.03(-0.14%)
Jun 07, 2017 20.75 20.79 20.61 20.72 116,440 -0.30(-1.43%)
Jun 06, 2017 20.92 21.05 20.92 21.02 86,893 +0.05(+0.24%)
Jun 05, 2017 21.11 21.16 20.94 20.97 65,273 -0.37(-1.75%)
Jun 02, 2017 21.22 21.35 21.15 21.34 64,051 +0.19(+0.92%)
Jun 01, 2017 20.99 21.15 20.92 21.15 63,094 +0.60(+2.92%)
May 31, 2017 20.65 20.74 20.49 20.55 59,342 +0.08(+0.42%)
May 30, 2017 20.38 20.50 20.38 20.46 68,457 -0.16(-0.80%)
May 26, 2017 20.48 20.63 20.46 20.63 53,468 +0.19(+0.93%)
May 25, 2017 20.41 20.48 20.40 20.44 52,376 +0.15(+0.74%)
May 24, 2017 20.20 20.31 20.17 20.29 129,336 +0.04(+0.20%)
May 23, 2017 20.37 20.38 20.21 20.25 41,700 -0.13(-0.64%)
May 22, 2017 20.48 20.49 20.33 20.38 67,066 -0.23(-1.12%)
May 19, 2017 20.45 20.67 20.45 20.61 161,300 +0.27(+1.33%)
May 18, 2017 20.20 20.38 20.20 20.34 59,844 +0.20(+0.99%)
May 17, 2017 20.32 20.32 20.09 20.14 185,412 -0.39(-1.88%)
May 16, 2017 20.52 20.54 20.42 20.52 58,798 +0.17(+0.86%)
May 15, 2017 20.39 20.42 20.34 20.35 64,323 +0.03(+0.15%)
May 12, 2017 20.29 20.37 20.20 20.32 59,559 +0.24(+1.17%)
May 11, 2017 20.13 20.13 19.94 20.08 82,556 -0.39(-1.88%)
May 10, 2017 20.46 20.48 20.36 20.47 145,572 +0.05(+0.27%)
May 09, 2017 20.51 20.56 20.39 20.42 110,814 -0.11(-0.54%)
May 08, 2017 20.60 20.62 20.51 20.52 494,314 -0.32(-1.51%)
May 05, 2017 20.68 20.86 20.50 20.84 1,322,028 +0.28(+1.36%)
May 04, 2017 20.40 20.58 20.25 20.56 776,249 +0.45(+2.24%)
May 03, 2017 20.16 20.20 20.05 20.11 83,320 -0.24(-1.18%)
May 02, 2017 20.36 20.38 20.28 20.35 242,198 +0.10(+0.49%)
May 01, 2017 20.14 20.34 20.14 20.25 45,881 +0.08(+0.40%)
Apr 28, 2017 20.17 20.23 20.12 20.17 52,223 -0.17(-0.86%)
Apr 27, 2017 20.21 20.54 20.17 20.34 74,443 +0.29(+1.42%)
Apr 26, 2017 19.98 20.22 19.97 20.06 107,844 -0.16(-0.79%)
Apr 25, 2017 20.00 20.25 19.99 20.22 175,588 +0.20(+1.00%)
Apr 24, 2017 20.07 20.09 19.93 20.02 184,874 +0.84(+4.38%)
Apr 21, 2017 19.20 19.20 19.06 19.18 81,687 -0.15(-0.78%)
Apr 20, 2017 18.96 19.45 18.95 19.33 87,733 +0.67(+3.59%)
Apr 19, 2017 18.61 18.74 18.61 18.66 133,802 +0.02(+0.12%)
Apr 18, 2017 18.55 18.70 18.48 18.64 55,264 -0.07(-0.39%)
Apr 17, 2017 18.54 18.75 18.54 18.71 130,442 +0.10(+0.54%)
Apr 13, 2017 18.63 18.76 18.49 18.61 84,580 -0.15(-0.80%)
Apr 12, 2017 19.02 19.02 18.68 18.76 199,386 -0.32(-1.70%)
Apr 11, 2017 18.84 19.15 18.84 19.08 327,507 +0.21(+1.14%)
Apr 10, 2017 18.87 18.90 18.78 18.87 190,787 -0.27(-1.44%)
Apr 07, 2017 19.04 19.23 19.04 19.14 115,881 -0.06(-0.29%)
Apr 06, 2017 19.16 19.28 19.12 19.20 106,910 +0.22(+1.16%)
Apr 05, 2017 19.12 19.16 18.95 18.98 82,894 -0.14(-0.73%)
Apr 04, 2017 18.98 19.14 18.97 19.12 73,696 +0.08(+0.42%)
Apr 03, 2017 19.08 19.08 18.92 19.04 67,321 -0.01(-0.07%)
Mar 31, 2017 19.00 19.07 18.97 19.05 50,828 -0.05(-0.24%)
Mar 30, 2017 19.23 19.23 19.07 19.10 58,773 -0.11(-0.60%)
Mar 29, 2017 19.18 19.25 19.15 19.21 95,792 +0.11(+0.60%)
Mar 28, 2017 19.00 19.18 18.97 19.10 54,757 +0.28(+1.49%)
Mar 27, 2017 18.73 18.86 18.71 18.82 76,403 -0.10(-0.53%)
Mar 24, 2017 18.82 18.93 18.81 18.92 71,582 +0.16(+0.85%)
Mar 23, 2017 18.62 18.82 18.61 18.76 91,143 +0.21(+1.13%)
Mar 22, 2017 18.60 18.70 18.52 18.55 111,430 -0.18(-0.93%)
Mar 21, 2017 19.12 19.15 18.70 18.73 71,559 -0.21(-1.11%)
Mar 20, 2017 18.94 18.98 18.75 18.93 107,793 +0.19(+1.04%)
Mar 17, 2017 18.73 18.80 18.65 18.74 65,277 +0.13(+0.70%)
Mar 16, 2017 18.79 18.93 18.40 18.61 208,010 -0.29(-1.53%)
Mar 15, 2017 18.60 18.91 18.55 18.90 89,349 +0.26(+1.39%)
Mar 14, 2017 18.64 18.65 18.55 18.64 57,729 +0.00(+0.00%)
Mar 13, 2017 18.65 18.66 18.61 18.64 63,011 -0.06(-0.32%)
Mar 10, 2017 18.66 18.76 18.64 18.70 57,083 +0.19(+1.03%)
Mar 09, 2017 18.48 18.58 18.42 18.51 73,149 +0.01(+0.03%)
Mar 08, 2017 18.55 18.61 18.50 18.50 126,689 -0.02(-0.11%)
Mar 07, 2017 18.57 18.58 18.45 18.52 74,022 -0.30(-1.57%)
Mar 06, 2017 18.80 18.83 18.68 18.82 82,454 -0.06(-0.32%)
Mar 03, 2017 18.76 18.89 18.71 18.88 83,194 +0.11(+0.59%)
Mar 02, 2017 18.70 18.80 18.69 18.77 88,999 +0.02(+0.11%)
Mar 01, 2017 18.66 18.80 18.66 18.75 90,462 +0.45(+2.46%)
Feb 28, 2017 18.28 18.40 18.26 18.30 4,065,767 +0.25(+1.41%)
Feb 27, 2017 18.09 18.14 18.00 18.05 453,106 +0.03(+0.14%)
Feb 24, 2017 18.05 18.08 17.98 18.02 1,863,784 -0.17(-0.93%)
Feb 23, 2017 18.20 18.24 18.15 18.19 116,362 +0.60(+3.41%)
Feb 22, 2017 17.38 17.63 17.34 17.59 179,245 -0.15(-0.85%)
Feb 21, 2017 17.55 17.74 17.55 17.74 232,958 +0.40(+2.31%)
Feb 17, 2017 17.34 17.34 17.34 0 -0.19(-1.08%)
Feb 16, 2017 17.51 17.55 17.46 17.53 77,678 +0.01(+0.06%)
Feb 15, 2017 17.50 17.57 17.49 17.52 66,550 +0.04(+0.26%)
Feb 14, 2017 17.43 17.49 17.39 17.48 67,172 +0.04(+0.21%)
Feb 13, 2017 17.43 17.48 17.38 17.44 76,446 +0.32(+1.90%)
Feb 10, 2017 17.05 17.12 17.00 17.11 59,834 +0.06(+0.38%)
Feb 09, 2017 16.87 17.06 16.83 17.05 57,408 +0.29(+1.70%)
Feb 08, 2017 16.75 16.79 16.68 16.76 72,559 -0.01(-0.06%)
Feb 07, 2017 16.89 16.89 16.73 16.77 1,051,990 -0.13(-0.77%)
Feb 06, 2017 16.92 16.93 16.86 16.91 129,352 -0.02(-0.15%)
Feb 03, 2017 16.96 16.99 16.90 16.93 74,175 +0.06(+0.34%)
Feb 02, 2017 17.00 17.02 16.86 16.87 126,448 -0.08(-0.48%)
Feb 01, 2017 16.94 16.99 16.87 16.95 60,356 +0.00(+0.03%)
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%)
Nov 01, 2016 14.77 14.82 14.60 14.66 596,406 -0.17(-1.15%)
Oct 31, 2016 14.75 14.85 14.69 14.83 124,926 -0.15(-1.00%)
Oct 28, 2016 14.99 15.04 14.90 14.98 302,121 -0.09(-0.60%)
Oct 27, 2016 14.96 15.09 14.96 15.07 340,540 +0.05(+0.33%)
Oct 26, 2016 15.04 15.09 14.88 15.02 881,803 +0.50(+3.44%)
Oct 25, 2016 14.51 14.54 14.36 14.52 781,090 -0.33(-2.19%)
Oct 24, 2016 14.83 14.92 14.82 14.85 62,931 +0.13(+0.88%)
Oct 21, 2016 14.61 14.73 14.60 14.71 42,134 -0.12(-0.81%)
Oct 20, 2016 14.82 14.87 14.73 14.84 124,505 -0.02(-0.17%)
Oct 19, 2016 14.77 14.90 14.77 14.86 143,918 +0.14(+0.95%)
Oct 18, 2016 14.66 14.78 14.62 14.72 2,921,111 +0.25(+1.73%)
Oct 17, 2016 14.47 14.54 14.45 14.47 88,114 +0.01(+0.07%)
Oct 14, 2016 14.40 14.51 14.40 14.46 2,842,216 -0.01(-0.10%)
Oct 13, 2016 14.24 14.55 14.24 14.47 1,590,571 +0.01(+0.07%)
Oct 12, 2016 14.35 14.53 14.33 14.46 292,026 -0.12(-0.79%)
Oct 11, 2016 14.71 14.72 14.53 14.58 541,763 -0.49(-3.25%)
Oct 10, 2016 15.05 15.12 14.97 15.07 236,441 +0.19(+1.28%)
Oct 07, 2016 15.05 15.05 14.82 14.88 140,129 -0.28(-1.88%)
Oct 06, 2016 15.29 15.36 15.12 15.16 67,240 -0.18(-1.14%)
Oct 05, 2016 15.27 15.39 15.27 15.34 66,663 +0.20(+1.32%)
Oct 04, 2016 15.24 15.28 15.08 15.14 59,585 +0.15(+1.00%)
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.