European Aeronautic ADR (OP: EADSY )

46.16 -0.40 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.02 18.02 17.95 18.02 24,772 +0.06(+0.33%)
Nov 27, 2015 17.98 18.00 17.95 17.96 8,926 +0.16(+0.90%)
Nov 25, 2015 17.80 17.80 17.80 0 +0.28(+1.60%)
Nov 24, 2015 17.26 17.52 17.26 17.52 41,902 -0.08(-0.45%)
Nov 23, 2015 17.65 17.51 17.60 45,522 -0.04(-0.23%)
Nov 20, 2015 17.60 17.67 17.57 17.64 18,176 +0.00(+0.00%)
Nov 19, 2015 17.63 17.68 17.57 17.64 81,255 +0.13(+0.74%)
Nov 18, 2015 17.47 17.64 17.40 17.51 24,340 +0.03(+0.17%)
Nov 17, 2015 17.47 17.60 17.40 17.48 37,513 +0.36(+2.10%)
Nov 16, 2015 16.88 17.12 16.88 17.12 34,392 +0.15(+0.88%)
Nov 13, 2015 16.89 17.04 16.80 16.97 75,299 -0.22(-1.28%)
Nov 12, 2015 16.99 17.33 16.97 17.19 340,652 -0.67(-3.75%)
Nov 11, 2015 17.78 17.88 17.68 17.86 455,483 +0.18(+1.02%)
Nov 10, 2015 17.52 17.68 17.50 17.68 23,912 +0.04(+0.23%)
Nov 09, 2015 17.75 17.75 17.55 17.64 86,223 -0.13(-0.73%)
Nov 06, 2015 17.66 17.80 17.57 17.77 51,669 +0.20(+1.14%)
Nov 05, 2015 17.57 17.62 17.47 17.57 49,769 +0.28(+1.62%)
Nov 04, 2015 17.41 17.42 17.29 17.29 43,490 -0.09(-0.52%)
Nov 03, 2015 17.24 17.38 17.22 17.38 62,260 -0.17(-0.97%)
Nov 02, 2015 17.57 17.59 17.42 17.55 68,926 +0.26(+1.50%)
Oct 30, 2015 17.44 17.49 17.29 17.29 203,462 +0.64(+3.84%)
Oct 29, 2015 16.57 16.74 16.54 16.65 95,390 +0.26(+1.59%)
Oct 28, 2015 16.34 16.49 16.21 16.39 37,681 +0.09(+0.52%)
Oct 27, 2015 16.35 16.37 16.24 16.30 36,838 -0.27(-1.60%)
Oct 26, 2015 16.66 16.66 16.43 16.57 24,886 -0.05(-0.30%)
Oct 23, 2015 16.66 16.70 16.49 16.62 23,519 +0.59(+3.68%)
Oct 22, 2015 16.12 16.23 15.98 16.03 48,418 +0.20(+1.23%)
Oct 21, 2015 15.98 16.01 15.81 15.84 23,445 +0.24(+1.54%)
Oct 20, 2015 15.54 15.65 15.52 15.60 58,351 -0.04(-0.26%)
Oct 19, 2015 15.71 15.71 15.60 15.63 65,025 -0.11(-0.70%)
Oct 16, 2015 15.75 15.77 15.67 15.74 24,629 +0.17(+1.12%)
Oct 15, 2015 15.59 15.59 15.44 15.57 98,984 -0.36(-2.26%)
Oct 14, 2015 16.11 16.12 15.93 15.93 124,027 -0.07(-0.44%)
Oct 13, 2015 15.85 16.09 15.85 16.00 20,920 +0.09(+0.57%)
Oct 12, 2015 15.80 15.96 15.80 15.91 10,248 -0.41(-2.51%)
Oct 09, 2015 16.30 16.37 16.30 16.32 32,454 +0.11(+0.68%)
Oct 08, 2015 15.91 16.21 15.91 16.21 33,415 +0.16(+1.00%)
Oct 07, 2015 16.10 16.16 15.96 16.05 36,473 +0.08(+0.50%)
Oct 06, 2015 15.89 16.09 15.89 15.97 41,274 +0.07(+0.44%)
Oct 05, 2015 15.85 15.90 15.77 15.90 26,581 +0.47(+3.05%)
Oct 02, 2015 15.01 15.50 14.99 15.43 84,552 +0.42(+2.80%)
Oct 01, 2015 14.95 15.05 14.86 15.01 74,385 +0.33(+2.23%)
Sep 30, 2015 14.85 14.89 14.61 14.68 43,537 -0.02(-0.12%)
Sep 29, 2015 14.64 14.72 14.57 14.70 68,271 +0.08(+0.55%)
Sep 28, 2015 14.77 14.77 14.58 14.62 51,918 -0.39(-2.60%)
Sep 25, 2015 15.10 15.22 14.94 15.01 61,925 +0.32(+2.18%)
Sep 24, 2015 14.59 14.69 14.42 14.69 106,996 -0.11(-0.74%)
Sep 23, 2015 14.90 14.93 14.79 14.80 206,354 -0.03(-0.20%)
Sep 22, 2015 14.91 14.92 14.66 14.83 81,380 -0.49(-3.20%)
Sep 21, 2015 15.38 15.38 15.25 15.32 40,011 +0.03(+0.20%)
Sep 18, 2015 15.31 15.50 15.28 15.29 44,055 -0.65(-4.08%)
Sep 17, 2015 15.82 16.19 15.82 15.94 34,236 +0.29(+1.85%)
Sep 16, 2015 15.58 15.73 15.52 15.65 58,749 +0.13(+0.84%)
Sep 15, 2015 15.51 15.58 15.45 15.52 59,295 +0.13(+0.84%)
Sep 14, 2015 15.46 15.49 15.32 15.39 44,785 -0.38(-2.44%)
Sep 11, 2015 15.65 15.83 15.64 15.78 26,143 -0.19(-1.16%)
Sep 10, 2015 15.79 16.01 15.77 15.96 17,501 +0.14(+0.85%)
Sep 09, 2015 16.08 16.13 15.76 15.82 23,112 +0.21(+1.31%)
Sep 08, 2015 15.68 15.70 15.56 15.62 41,810 +0.20(+1.30%)
Sep 04, 2015 15.42 15.42 15.42 0 -0.43(-2.68%)
Sep 03, 2015 15.90 16.03 15.79 15.85 42,824 +0.20(+1.25%)
Sep 02, 2015 15.77 15.77 15.56 15.65 55,483 -0.24(-1.51%)
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.