December 15th, 2015

European Aeronautic (OP: EADSY )

27.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.40 32.58 32.31 32.47 114,991 +0.14(+0.43%)
Sep 27, 2019 32.50 32.54 32.23 32.33 157,600 -0.27(-0.83%)
Sep 26, 2019 32.78 32.85 32.53 32.60 113,228 -0.67(-2.01%)
Sep 25, 2019 32.56 33.27 32.56 33.27 139,540 +0.68(+2.09%)
Sep 24, 2019 32.62 32.80 32.45 32.59 139,668 -0.27(-0.82%)
Sep 23, 2019 32.84 32.94 32.66 32.86 58,574 -0.05(-0.15%)
Sep 20, 2019 32.96 33.22 32.80 32.91 128,600 -1.22(-3.57%)
Sep 19, 2019 33.95 34.23 33.92 34.13 102,216 +0.28(+0.83%)
Sep 18, 2019 33.75 34.00 33.66 33.85 143,470 +0.15(+0.45%)
Sep 17, 2019 33.44 33.77 33.42 33.70 106,681 +0.37(+1.11%)
Sep 16, 2019 33.34 33.49 33.22 33.33 143,485 -1.32(-3.81%)
Sep 13, 2019 34.55 34.88 34.53 34.65 77,600 +0.20(+0.58%)
Sep 12, 2019 34.36 34.60 34.10 34.45 92,721 +0.44(+1.29%)
Sep 11, 2019 33.78 34.05 33.72 34.01 60,003 +0.30(+0.88%)
Sep 10, 2019 33.98 34.12 33.66 33.71 183,881 -1.31(-3.75%)
Sep 09, 2019 34.83 35.08 34.68 35.03 1,027,969 +0.19(+0.53%)
Sep 06, 2019 34.98 35.05 34.76 34.84 54,400 -0.11(-0.31%)
Sep 05, 2019 35.35 35.40 34.94 34.95 77,520 +0.12(+0.36%)
Sep 04, 2019 34.67 34.87 34.54 34.83 167,601 +0.62(+1.80%)
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.