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 (%)
Aug 31, 2015 16.16 16.28 16.16 16.23 23,672 -0.00(-0.03%)
Aug 28, 2015 16.29 16.31 16.14 16.23 42,454 -0.09(-0.55%)
Aug 27, 2015 16.30 16.36 16.09 16.32 127,979 +0.15(+0.93%)
Aug 26, 2015 16.15 16.17 15.80 16.17 65,134 +0.43(+2.73%)
Aug 25, 2015 16.29 16.29 15.53 15.74 68,852 -0.25(-1.56%)
Aug 24, 2015 15.37 16.28 15.26 15.99 137,840 -0.14(-0.87%)
Aug 21, 2015 16.46 16.53 16.05 16.13 62,862 -0.52(-3.12%)
Aug 20, 2015 16.75 16.85 16.64 16.65 40,631 -0.57(-3.31%)
Aug 19, 2015 17.09 17.23 17.02 17.22 135,381 -0.07(-0.38%)
Aug 18, 2015 17.36 17.38 17.27 17.29 34,670 -0.21(-1.23%)
Aug 17, 2015 17.23 17.50 17.20 17.50 55,217 +0.17(+0.98%)
Aug 14, 2015 17.31 17.40 17.25 17.33 23,875 -0.03(-0.17%)
Aug 13, 2015 17.34 17.42 17.28 17.36 106,233 +0.18(+1.05%)
Aug 12, 2015 17.15 17.20 16.87 17.18 73,626 -0.59(-3.32%)
Aug 11, 2015 17.75 17.77 17.64 17.77 26,624 -0.39(-2.15%)
Aug 10, 2015 18.10 18.20 18.07 18.16 40,577 -0.02(-0.11%)
Aug 07, 2015 18.14 18.23 18.11 18.18 56,162 -0.12(-0.66%)
Aug 06, 2015 18.41 18.42 18.22 18.30 39,711 +0.21(+1.13%)
Aug 05, 2015 17.98 18.12 17.98 18.09 137,500 +0.45(+2.52%)
Aug 04, 2015 17.66 17.76 17.60 17.65 27,141 -0.25(-1.37%)
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.