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 (%)
Mar 31, 2020 16.59 16.83 16.02 16.15 1,759,417 -0.73(-4.32%)
Mar 30, 2020 17.06 17.33 16.71 16.88 1,315,768 -2.47(-12.76%)
Mar 27, 2020 18.68 19.51 17.85 19.35 923,100 -1.77(-8.38%)
Mar 26, 2020 17.32 21.15 17.27 21.12 2,307,410 +4.65(+28.19%)
Mar 25, 2020 14.41 17.19 14.30 16.48 3,500,128 +1.15(+7.47%)
Mar 24, 2020 14.82 15.50 14.62 15.33 4,689,590 +0.38(+2.54%)
Mar 23, 2020 16.02 16.34 14.71 14.95 1,276,803 -1.43(-8.73%)
Mar 20, 2020 16.27 18.19 16.22 16.38 1,419,400 +2.28(+16.17%)
Mar 19, 2020 13.80 14.58 13.51 14.10 1,415,202 +0.50(+3.68%)
Mar 18, 2020 13.66 14.65 12.80 13.60 1,919,043 -3.96(-22.55%)
Mar 17, 2020 16.96 17.95 16.43 17.56 1,538,122 -0.90(-4.88%)
Mar 16, 2020 17.32 19.61 17.17 18.46 1,098,305 -3.44(-15.71%)
Mar 13, 2020 21.62 22.29 19.98 21.90 686,400 +1.87(+9.34%)
Mar 12, 2020 20.76 21.00 19.31 20.03 1,646,332 -3.80(-15.95%)
Mar 11, 2020 25.41 25.48 23.63 23.83 874,196 -2.71(-10.21%)
Mar 10, 2020 26.61 26.71 25.28 26.54 1,055,360 +1.23(+4.86%)
Mar 09, 2020 26.33 26.53 24.75 25.31 754,852 -2.80(-9.96%)
Mar 06, 2020 28.40 28.51 27.59 28.11 1,849,000 -1.62(-5.45%)
Mar 05, 2020 29.90 30.07 29.39 29.73 480,112 -1.54(-4.92%)
Mar 04, 2020 30.84 31.39 30.55 31.27 801,680 +0.58(+1.89%)
Mar 03, 2020 31.20 31.85 30.50 30.69 2,346,691 +0.50(+1.66%)
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.