December 15th, 2015

European Aeronautic (OP: EADSY )

27.67 USD +0.65 (+2.41%)
Official Closing Price Updated: 4:42 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.81 35.85 35.13 35.36 166,727 -0.29(-0.81%)
Jul 30, 2019 35.60 36.17 35.40 35.65 132,583 -0.63(-1.74%)
Jul 29, 2019 36.30 36.30 36.14 36.28 87,428 -0.13(-0.36%)
Jul 26, 2019 36.52 36.57 36.25 36.41 68,500 +0.10(+0.28%)
Jul 25, 2019 36.68 36.72 36.22 36.31 103,299 -0.59(-1.60%)
Jul 24, 2019 36.86 36.96 36.65 36.90 102,199 -0.16(-0.43%)
Jul 23, 2019 36.94 37.07 36.85 37.06 81,542 +0.46(+1.27%)
Jul 22, 2019 36.63 36.70 36.49 36.60 86,358 -0.20(-0.56%)
Jul 19, 2019 37.08 37.17 36.72 36.80 100,100 -0.46(-1.23%)
Jul 18, 2019 37.14 37.28 36.91 37.26 123,036 +0.42(+1.15%)
Jul 17, 2019 36.94 37.00 36.78 36.83 135,841 +0.11(+0.31%)
Jul 16, 2019 36.53 36.78 36.52 36.72 130,571 +0.26(+0.71%)
Jul 15, 2019 36.39 36.46 36.23 36.46 126,215 +0.56(+1.57%)
Jul 12, 2019 35.79 35.96 35.54 35.90 523,700 +0.46(+1.29%)
Jul 11, 2019 35.51 35.54 35.32 35.44 222,500 +0.00(+0.00%)
Jul 10, 2019 35.69 35.81 35.32 35.44 168,275 +0.56(+1.61%)
Jul 09, 2019 34.70 34.89 34.67 34.88 62,273 +0.15(+0.43%)
Jul 08, 2019 34.52 34.85 34.50 34.73 102,554 -0.27(-0.77%)
Jul 05, 2019 34.86 35.07 34.63 35.00 50,800 -0.46(-1.30%)
Jul 03, 2019 35.48 35.48 35.24 35.46 54,800 +0.44(+1.26%)
Jul 02, 2019 34.82 35.06 34.80 35.02 82,024 -0.11(-0.31%)
Jul 01, 2019 35.34 35.37 34.95 35.13 221,177 -0.23(-0.65%)
Jun 28, 2019 35.31 35.49 35.26 35.36 86,800 +0.06(+0.16%)
Jun 27, 2019 35.39 35.43 35.16 35.30 130,749 -0.34(-0.95%)
Jun 26, 2019 35.60 35.75 35.53 35.64 217,894 +0.18(+0.51%)
Jun 25, 2019 35.55 35.68 35.40 35.46 466,768 +0.50(+1.43%)
Jun 24, 2019 34.93 35.10 34.79 34.96 72,020 +0.17(+0.49%)
Jun 21, 2019 34.79 34.86 34.65 34.79 178,800 -0.11(-0.32%)
Jun 20, 2019 34.87 35.01 34.72 34.90 101,108 +0.28(+0.81%)
Jun 19, 2019 34.80 34.82 34.31 34.62 224,853 -0.37(-1.06%)
Jun 18, 2019 35.21 35.34 34.95 34.99 180,592 -0.09(-0.27%)
Jun 17, 2019 34.65 35.22 34.62 35.08 187,792 +0.81(+2.35%)
Jun 14, 2019 34.08 34.38 34.00 34.28 71,800 -0.18(-0.52%)
Jun 13, 2019 34.74 34.75 34.41 34.46 89,130 -0.03(-0.09%)
Jun 12, 2019 34.37 34.67 34.34 34.49 229,731 -0.38(-1.10%)
Jun 11, 2019 35.04 35.08 34.78 34.88 173,801 +0.78(+2.30%)
Jun 10, 2019 33.98 34.25 33.95 34.09 302,411 -0.14(-0.41%)
Jun 07, 2019 34.11 34.44 34.11 34.23 162,600 +1.03(+3.10%)
Jun 06, 2019 33.36 33.37 33.10 33.20 268,441 -0.09(-0.27%)
Jun 05, 2019 33.49 33.50 33.27 33.29 97,501 -0.06(-0.16%)
Jun 04, 2019 33.16 33.35 33.07 33.35 110,224 +0.80(+2.44%)
Jun 03, 2019 32.33 32.79 32.26 32.55 86,230 +0.53(+1.66%)
May 31, 2019 31.78 32.04 31.68 32.02 62,200 -0.08(-0.25%)
May 30, 2019 31.88 32.11 31.88 32.10 71,341 +0.24(+0.75%)
May 29, 2019 31.59 31.92 31.53 31.86 59,037 -0.30(-0.93%)
May 28, 2019 32.61 32.69 32.16 32.16 81,997 -0.56(-1.70%)
May 24, 2019 32.75 32.87 32.56 32.72 137,700 +0.46(+1.41%)
May 23, 2019 32.20 32.31 31.94 32.26 544,339 -0.61(-1.86%)
May 22, 2019 32.83 32.94 32.79 32.87 67,086 -0.06(-0.18%)
May 21, 2019 33.03 33.06 32.82 32.93 106,627 -0.33(-0.99%)
May 20, 2019 33.08 33.36 33.00 33.26 87,934 -0.35(-1.04%)
May 17, 2019 33.64 33.82 33.50 33.61 143,800 -0.40(-1.18%)
May 16, 2019 33.85 34.28 33.83 34.01 339,699 +0.10(+0.29%)
May 15, 2019 33.05 34.05 33.05 33.91 503,435 +0.68(+2.05%)
May 14, 2019 33.04 33.44 33.02 33.23 64,173 +0.87(+2.69%)
May 13, 2019 32.45 32.57 32.25 32.36 81,231 -1.04(-3.11%)
May 10, 2019 32.93 33.40 32.70 33.40 65,500 +0.45(+1.37%)
May 09, 2019 32.74 33.12 32.66 32.95 67,035 -0.26(-0.78%)
May 08, 2019 32.88 33.36 32.85 33.21 183,193 +0.52(+1.59%)
May 07, 2019 32.93 32.99 32.51 32.69 75,912 -0.87(-2.59%)
May 06, 2019 32.92 33.59 32.92 33.56 71,136 +0.11(+0.33%)
May 03, 2019 33.33 33.57 33.33 33.45 60,800 +0.01(+0.03%)
May 02, 2019 33.66 33.66 33.41 33.44 261,641 -0.62(-1.82%)
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.