December 15th, 2015

European Aeronautic (OP: EADSY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.26 37.30 36.50 36.68 110,100 -0.72(-1.93%)
Jan 30, 2020 36.90 37.42 36.90 37.40 128,584 -0.16(-0.43%)
Jan 29, 2020 37.58 37.73 37.32 37.56 226,247 +0.34(+0.91%)
Jan 28, 2020 36.82 37.25 36.73 37.22 124,227 +0.33(+0.89%)
Jan 27, 2020 36.81 37.01 36.50 36.89 316,119 -1.14(-3.00%)
Jan 24, 2020 38.21 38.35 37.97 38.03 230,000 +0.30(+0.80%)
Jan 23, 2020 37.69 37.74 37.32 37.73 127,440 -0.56(-1.46%)
Jan 22, 2020 38.42 38.45 38.16 38.29 225,606 +0.16(+0.42%)
Jan 21, 2020 37.82 38.15 37.60 38.13 135,831 +0.01(+0.03%)
Jan 17, 2020 37.91 38.12 37.67 38.12 150,800 +0.86(+2.31%)
Jan 16, 2020 37.25 37.29 37.06 37.26 173,680 -0.09(-0.24%)
Jan 15, 2020 37.15 37.45 37.13 37.35 183,108 -0.36(-0.95%)
Jan 14, 2020 37.44 37.74 37.40 37.71 142,024 +0.11(+0.29%)
Jan 13, 2020 37.53 37.73 37.51 37.60 118,947 +0.13(+0.35%)
Jan 10, 2020 37.31 37.65 37.22 37.47 150,100 -0.15(-0.40%)
Jan 09, 2020 37.30 37.65 37.18 37.62 207,920 +0.14(+0.37%)
Jan 08, 2020 37.00 37.51 36.98 37.48 167,539 +0.75(+2.04%)
Jan 07, 2020 36.88 36.90 36.68 36.73 355,306 -0.64(-1.71%)
Jan 06, 2020 37.08 37.44 37.02 37.37 99,111 +0.13(+0.35%)
Jan 03, 2020 36.96 37.41 36.95 37.24 73,300 -0.12(-0.32%)
Jan 02, 2020 37.38 37.45 37.18 37.36 106,362 +0.61(+1.66%)
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%)
Oct 01, 2019 32.27 32.28 31.67 31.90 218,870 -0.57(-1.76%)
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%)
Sep 03, 2019 34.04 34.24 33.81 34.21 72,714 -0.21(-0.61%)
Aug 30, 2019 34.69 34.71 34.28 34.42 55,100 -0.18(-0.52%)
Aug 29, 2019 34.51 34.60 34.42 34.60 81,288 +0.96(+2.85%)
Aug 28, 2019 33.49 33.77 33.37 33.64 137,380 -0.11(-0.33%)
Aug 27, 2019 34.05 34.11 33.72 33.75 87,375 -0.31(-0.91%)
Aug 26, 2019 34.15 34.17 33.87 34.06 161,601 +0.18(+0.53%)
Aug 23, 2019 34.34 34.57 33.88 33.88 92,600 -0.59(-1.71%)
Aug 22, 2019 34.95 34.97 34.42 34.47 99,550 -0.94(-2.65%)
Aug 21, 2019 35.47 35.60 35.34 35.41 136,191 +0.59(+1.69%)
Aug 20, 2019 34.72 35.05 34.60 34.82 114,771 +0.36(+1.06%)
Aug 19, 2019 34.96 35.00 34.45 34.46 178,947 +0.32(+0.92%)
Aug 16, 2019 33.64 34.14 33.64 34.14 107,000 +0.17(+0.50%)
Aug 15, 2019 33.89 34.07 33.77 33.97 100,175 +0.17(+0.50%)
Aug 14, 2019 34.27 34.36 33.79 33.80 78,162 -1.56(-4.41%)
Aug 13, 2019 34.65 35.47 34.61 35.36 122,663 +0.48(+1.38%)
Aug 12, 2019 35.10 35.23 34.86 34.88 37,937 -0.21(-0.60%)
Aug 09, 2019 35.20 35.28 34.82 35.09 68,800 -0.30(-0.86%)
Aug 08, 2019 35.27 35.61 35.18 35.39 115,501 +0.97(+2.83%)
Aug 07, 2019 33.95 34.47 33.88 34.42 158,265 +0.44(+1.29%)
Aug 06, 2019 33.76 34.12 33.53 33.98 554,949 +0.29(+0.86%)
Aug 05, 2019 33.83 33.90 33.37 33.69 1,097,630 -0.81(-2.35%)
Aug 02, 2019 34.60 34.62 34.10 34.50 184,900 -1.00(-2.82%)
Aug 01, 2019 35.63 35.92 35.37 35.50 332,711 +0.14(+0.40%)
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%)
May 01, 2019 34.32 34.42 33.90 34.06 84,673 -0.19(-0.55%)
Apr 30, 2019 33.99 34.30 33.87 34.25 92,883 -0.17(-0.49%)
Apr 29, 2019 34.23 34.47 34.12 34.42 78,134 +0.50(+1.49%)
Apr 26, 2019 33.78 34.03 33.73 33.92 76,200 +0.01(+0.01%)
Apr 25, 2019 33.84 34.00 33.73 33.91 95,503 -0.20(-0.59%)
Apr 24, 2019 34.28 34.28 33.98 34.11 67,932 -0.30(-0.87%)
Apr 23, 2019 34.21 34.43 34.17 34.41 132,841 +0.55(+1.62%)
Apr 22, 2019 34.00 34.00 33.75 33.86 65,270 +0.11(+0.33%)
Apr 18, 2019 33.63 33.88 33.63 33.75 145,300 +0.20(+0.60%)
Apr 17, 2019 33.65 33.68 33.50 33.55 74,826 +0.31(+0.93%)
Apr 16, 2019 33.19 33.28 33.15 33.24 47,153 +0.15(+0.45%)
Apr 15, 2019 33.05 33.15 32.97 33.09 57,196 +0.16(+0.49%)
Apr 12, 2019 33.25 33.25 32.91 32.93 73,300 +0.34(+1.04%)
Apr 11, 2019 32.52 32.75 32.48 32.59 135,108 -0.36(-1.09%)
Apr 10, 2019 33.06 33.20 32.81 32.95 417,282 -0.40(-1.21%)
Apr 09, 2019 33.31 33.59 33.27 33.35 566,175 -0.62(-1.82%)
Apr 08, 2019 33.97 34.04 33.87 33.97 224,705 +0.62(+1.87%)
Apr 05, 2019 33.28 33.36 33.15 33.35 342,500 +0.28(+0.86%)
Apr 04, 2019 32.91 33.10 32.88 33.06 95,471 -0.20(-0.60%)
Apr 03, 2019 33.22 33.31 33.14 33.26 70,516 +0.38(+1.16%)
Apr 02, 2019 32.74 32.91 32.62 32.88 76,613 -0.16(-0.47%)
Apr 01, 2019 33.08 33.09 32.95 33.04 87,309 -0.07(-0.21%)
Mar 29, 2019 32.93 33.13 32.82 33.11 121,200 +0.39(+1.18%)
Mar 28, 2019 32.57 32.76 32.35 32.72 257,553 +0.12(+0.37%)
Mar 27, 2019 32.74 32.80 32.27 32.60 105,785 -0.10(-0.29%)
Mar 26, 2019 32.86 32.93 32.67 32.70 155,298 +0.17(+0.52%)
Mar 25, 2019 32.17 32.62 32.12 32.53 174,352 +0.22(+0.70%)
Mar 22, 2019 32.94 32.99 32.19 32.30 96,200 -1.40(-4.17%)
Mar 21, 2019 33.46 33.80 33.45 33.71 186,482 -0.06(-0.18%)
Mar 20, 2019 33.40 33.94 33.33 33.77 382,842 +0.12(+0.36%)
Mar 19, 2019 33.70 33.78 33.61 33.65 174,612 +0.17(+0.51%)
Mar 18, 2019 33.28 33.56 33.15 33.48 146,558 +0.16(+0.48%)
Mar 15, 2019 33.40 33.51 33.16 33.32 163,600 +0.35(+1.06%)
Mar 14, 2019 32.84 33.10 32.80 32.97 234,436 -0.28(-0.84%)
Mar 13, 2019 32.82 33.50 32.71 33.25 561,176 +0.90(+2.78%)
Mar 12, 2019 31.88 32.39 31.86 32.35 245,122 +0.57(+1.79%)
Mar 11, 2019 31.52 31.83 31.49 31.78 113,465 +0.40(+1.27%)
Mar 08, 2019 31.03 31.39 31.03 31.38 62,800 +0.02(+0.06%)
Mar 07, 2019 31.70 31.70 31.35 31.36 195,177 -0.74(-2.31%)
Mar 06, 2019 32.14 32.15 31.97 32.10 498,345 +0.25(+0.78%)
Mar 05, 2019 31.90 31.95 31.70 31.85 962,764 -0.37(-1.13%)
Mar 04, 2019 32.41 32.41 32.05 32.22 310,709 -0.19(-0.60%)
Mar 01, 2019 32.45 32.45 32.28 32.41 154,200 +0.25(+0.78%)
Feb 28, 2019 32.26 32.34 32.15 32.16 374,731 -0.17(-0.54%)
Feb 27, 2019 32.13 32.39 32.07 32.33 513,249 +0.25(+0.78%)
Feb 26, 2019 32.11 32.21 32.02 32.08 315,148 +0.00(+0.00%)
Feb 25, 2019 32.05 32.19 32.00 32.08 446,257 -0.07(-0.20%)
Feb 22, 2019 31.90 32.25 31.90 32.15 327,800 +0.53(+1.68%)
Feb 21, 2019 31.65 31.72 31.47 31.62 572,520 +0.15(+0.48%)
Feb 20, 2019 31.36 31.62 31.35 31.47 434,362 -0.05(-0.16%)
Feb 19, 2019 31.26 31.58 31.26 31.52 162,491 +0.19(+0.61%)
Feb 15, 2019 31.26 31.40 31.08 31.33 102,100 +1.05(+3.48%)
Feb 14, 2019 30.73 30.83 30.19 30.27 101,658 +0.82(+2.77%)
Feb 13, 2019 29.37 29.46 29.14 29.46 71,307 +0.38(+1.31%)
Feb 12, 2019 29.04 29.17 28.97 29.08 78,535 +0.38(+1.32%)
Feb 11, 2019 28.85 28.92 28.63 28.70 119,939 +0.26(+0.90%)
Feb 08, 2019 28.33 28.47 28.15 28.45 61,900 +0.18(+0.64%)
Feb 07, 2019 28.49 28.63 28.20 28.26 84,012 -0.68(-2.33%)
Feb 06, 2019 29.00 29.01 28.85 28.94 72,630 -0.10(-0.36%)
Feb 05, 2019 28.95 29.28 28.95 29.05 87,365 +0.00(+0.02%)
Feb 04, 2019 29.00 29.07 28.75 29.04 89,729 +0.21(+0.71%)
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.