December 15th, 2015

European Aeronautic (OP: EADSY )

20.08 USD +0.77 (+3.99%)
Official Closing Price Updated: 4:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.05 16.12 15.72 15.99 545,100 -0.52(-3.15%)
May 28, 2020 16.66 16.80 16.46 16.51 611,359 -0.39(-2.31%)
May 27, 2020 17.24 17.30 16.60 16.90 852,534 -0.16(-0.94%)
May 26, 2020 16.95 17.31 16.95 17.06 997,850 +2.33(+15.82%)
May 22, 2020 14.88 14.94 14.65 14.73 357,900 -0.22(-1.47%)
May 21, 2020 14.90 15.30 14.88 14.95 493,993 -0.04(-0.27%)
May 20, 2020 14.95 15.15 14.76 14.99 656,810 +0.34(+2.32%)
May 19, 2020 14.76 14.85 14.50 14.65 756,229 -0.22(-1.48%)
May 18, 2020 14.41 15.04 14.41 14.87 975,977 +1.40(+10.39%)
May 15, 2020 13.21 13.54 13.14 13.47 590,400 -0.25(-1.82%)
May 14, 2020 13.30 13.81 13.00 13.72 691,863 +0.32(+2.39%)
May 13, 2020 13.47 13.52 13.25 13.40 725,966 -0.53(-3.80%)
May 12, 2020 14.03 14.22 13.87 13.93 1,318,208 -0.98(-6.57%)
May 11, 2020 14.52 15.02 14.43 14.91 912,231 -0.32(-2.10%)
May 08, 2020 15.16 15.32 15.02 15.23 843,400 -0.01(-0.07%)
May 07, 2020 14.70 15.38 14.66 15.24 1,213,784 +0.85(+5.91%)
May 06, 2020 14.93 14.94 14.37 14.39 582,854 -0.64(-4.26%)
May 05, 2020 15.54 15.69 15.01 15.03 784,083 -0.11(-0.73%)
May 04, 2020 14.59 15.14 14.52 15.14 680,621 -0.17(-1.11%)
May 01, 2020 15.14 15.80 15.14 15.31 424,900 -0.44(-2.79%)
Apr 30, 2020 15.71 15.98 15.45 15.75 682,406 -0.02(-0.13%)
Apr 29, 2020 15.71 15.94 15.22 15.77 1,667,567 +1.51(+10.59%)
Apr 28, 2020 14.21 14.69 14.08 14.26 2,520,075 +0.29(+2.08%)
Apr 27, 2020 13.65 14.04 13.55 13.97 1,331,683 -0.48(-3.32%)
Apr 24, 2020 14.26 14.50 14.01 14.45 590,700 -0.03(-0.21%)
Apr 23, 2020 14.56 14.83 14.40 14.48 545,013 -0.05(-0.34%)
Apr 22, 2020 14.55 14.68 14.30 14.53 514,729 +0.28(+1.96%)
Apr 21, 2020 14.20 14.55 14.00 14.25 1,789,489 -0.88(-5.82%)
Apr 20, 2020 14.98 15.36 14.93 15.13 639,109 -0.41(-2.64%)
Apr 17, 2020 15.45 15.69 14.80 15.54 980,700 +0.84(+5.71%)
Apr 16, 2020 14.68 14.84 14.28 14.70 848,829 -0.59(-3.86%)
Apr 15, 2020 15.04 15.67 14.82 15.29 1,230,488 -1.11(-6.74%)
Apr 14, 2020 16.36 16.97 16.31 16.39 1,044,872 +0.09(+0.52%)
Apr 13, 2020 16.45 16.87 16.08 16.31 664,566 -0.49(-2.92%)
Apr 09, 2020 16.51 16.86 15.90 16.80 2,128,800 +0.02(+0.12%)
Apr 08, 2020 15.85 16.95 15.81 16.78 1,097,274 +1.50(+9.82%)
Apr 07, 2020 15.92 16.23 14.43 15.28 1,777,609 +0.70(+4.80%)
Apr 06, 2020 13.81 14.65 13.77 14.58 1,690,874 +1.08(+8.00%)
Apr 03, 2020 13.71 13.76 13.23 13.50 1,027,500 -0.45(-3.23%)
Apr 02, 2020 13.95 14.22 13.50 13.95 1,263,126 -0.15(-1.06%)
Apr 01, 2020 14.43 14.80 14.06 14.10 1,155,274 -2.05(-12.69%)
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.