December 15th, 2015

European Aeronautic (OP: EADSY )

26.77 USD +0.52 (+1.96%)
Official Closing Price Updated: 4:43 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.62 37.00 36.41 36.75 61,000 +0.33(+0.91%)
Dec 30, 2019 36.89 36.90 36.39 36.42 80,960 -0.69(-1.86%)
Dec 27, 2019 37.28 37.31 37.03 37.11 97,100 +0.04(+0.11%)
Dec 26, 2019 36.75 37.15 36.75 37.07 53,718 +0.20(+0.54%)
Dec 24, 2019 36.89 37.01 36.75 36.87 100,800 -0.01(-0.01%)
Dec 23, 2019 36.79 36.89 36.75 36.88 155,306 +0.42(+1.14%)
Dec 20, 2019 36.51 36.60 36.33 36.46 99,800 +0.18(+0.50%)
Dec 19, 2019 36.11 36.39 36.03 36.28 107,275 +0.04(+0.11%)
Dec 18, 2019 36.35 36.35 36.17 36.24 195,723 -0.39(-1.06%)
Dec 17, 2019 36.25 36.74 36.24 36.63 177,310 +0.27(+0.74%)
Dec 16, 2019 35.75 36.40 35.72 36.36 518,708 +1.42(+4.07%)
Dec 13, 2019 34.90 35.23 34.81 34.94 180,800 +0.40(+1.16%)
Dec 12, 2019 34.26 34.60 34.24 34.54 152,317 +0.06(+0.17%)
Dec 11, 2019 34.22 34.55 34.20 34.48 116,778 -0.03(-0.09%)
Dec 10, 2019 34.28 34.52 34.24 34.51 421,850 +0.04(+0.12%)
Dec 09, 2019 34.72 34.72 34.43 34.47 134,798 -0.68(-1.93%)
Dec 06, 2019 35.14 35.17 34.96 35.15 85,600 -0.22(-0.62%)
Dec 05, 2019 35.31 35.37 35.16 35.37 298,426 -0.09(-0.25%)
Dec 04, 2019 35.44 35.55 35.16 35.46 185,839 +0.81(+2.34%)
Dec 03, 2019 34.58 34.77 34.33 34.65 365,461 -1.37(-3.80%)
Dec 02, 2019 36.09 36.24 35.88 36.02 84,000 -0.73(-1.99%)
Nov 29, 2019 36.46 36.80 36.46 36.75 51,000 -0.09(-0.24%)
Nov 27, 2019 36.98 36.98 36.70 36.84 106,600 -0.46(-1.23%)
Nov 26, 2019 37.10 37.38 37.10 37.30 98,531 +0.32(+0.87%)
Nov 25, 2019 37.02 37.03 36.87 36.98 70,488 +0.15(+0.41%)
Nov 22, 2019 37.03 37.04 36.77 36.83 81,700 -0.24(-0.65%)
Nov 21, 2019 37.24 37.25 36.93 37.07 144,650 -0.19(-0.51%)
Nov 20, 2019 37.45 37.51 37.13 37.26 252,701 -0.18(-0.47%)
Nov 19, 2019 37.49 37.53 37.37 37.44 69,927 +0.21(+0.57%)
Nov 18, 2019 37.14 37.40 36.95 37.22 110,021 -0.32(-0.84%)
Nov 15, 2019 37.51 37.69 37.41 37.54 138,900 +0.13(+0.35%)
Nov 14, 2019 37.20 37.45 37.15 37.41 87,433 +0.22(+0.60%)
Nov 13, 2019 37.02 37.29 37.02 37.19 67,276 +0.24(+0.65%)
Nov 12, 2019 36.84 37.19 36.84 36.95 90,725 +0.37(+1.00%)
Nov 11, 2019 36.58 36.67 36.50 36.58 202,665 -0.02(-0.05%)
Nov 08, 2019 36.40 36.70 36.38 36.60 62,700 +0.27(+0.74%)
Nov 07, 2019 36.37 36.60 36.30 36.33 74,138 +0.14(+0.39%)
Nov 06, 2019 36.19 36.34 36.03 36.19 63,621 +0.24(+0.68%)
Nov 05, 2019 35.88 36.04 35.61 35.95 110,507 -0.35(-0.98%)
Nov 04, 2019 36.54 36.60 36.25 36.30 86,354 -0.02(-0.06%)
Nov 01, 2019 36.11 36.33 36.10 36.32 172,600 +0.42(+1.17%)
Oct 31, 2019 36.16 36.18 35.67 35.90 566,428 -0.36(-0.99%)
Oct 30, 2019 35.77 36.26 35.46 36.26 271,511 +1.25(+3.57%)
Oct 29, 2019 35.45 35.47 34.72 35.01 239,931 +0.46(+1.33%)
Oct 28, 2019 34.42 34.67 34.37 34.55 212,346 +0.32(+0.94%)
Oct 25, 2019 33.95 34.26 33.95 34.23 165,200 +0.35(+1.04%)
Oct 24, 2019 33.79 33.93 33.75 33.88 70,247 +0.37(+1.11%)
Oct 23, 2019 33.30 33.53 33.23 33.50 88,477 -0.23(-0.68%)
Oct 22, 2019 33.86 34.03 33.65 33.74 753,484 -0.29(-0.87%)
Oct 21, 2019 33.79 34.06 33.76 34.03 405,230 +0.16(+0.49%)
Oct 18, 2019 33.30 33.92 33.26 33.87 101,800 +0.50(+1.48%)
Oct 17, 2019 33.66 33.68 33.24 33.37 77,775 +0.43(+1.31%)
Oct 16, 2019 32.88 33.04 32.82 32.94 57,979 +0.03(+0.08%)
Oct 15, 2019 32.77 33.11 32.70 32.91 124,449 +0.14(+0.42%)
Oct 14, 2019 32.52 32.80 32.48 32.78 78,785 +0.07(+0.20%)
Oct 11, 2019 32.65 32.89 32.52 32.71 179,600 +0.42(+1.29%)
Oct 10, 2019 31.99 32.51 31.87 32.29 63,123 +0.18(+0.57%)
Oct 09, 2019 32.06 32.25 31.99 32.11 136,418 -0.04(-0.12%)
Oct 08, 2019 32.49 32.52 32.15 32.15 171,200 -0.40(-1.23%)
Oct 07, 2019 32.00 32.62 31.97 32.55 515,501 +0.08(+0.25%)
Oct 04, 2019 32.46 32.53 32.14 32.47 179,100 -0.44(-1.34%)
Oct 03, 2019 32.62 32.94 32.33 32.91 151,361 +1.57(+5.01%)
Oct 02, 2019 31.57 32.00 31.12 31.34 119,341 -0.56(-1.76%)
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.