Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

160.00 -4.85 (-2.94%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2010 22.75 22.75 22.75 0 -0.45(-1.94%)
Jul 26, 2010 23.20 23.20 23.20 0 +0.10(+0.43%)
Jul 23, 2010 23.10 23.10 23.10 23.10 800 +0.85(+3.82%)
Jul 22, 2010 22.25 22.25 22.25 22.25 2,500 +2.20(+10.97%)
Jul 21, 2010 20.90 20.90 20.05 20.05 890 -1.50(-6.96%)
Jul 19, 2010 21.55 21.55 21.55 0 +0.55(+2.62%)
Jul 16, 2010 21.00 21.00 21.00 21.00 105 -1.05(-4.76%)
Jul 14, 2010 22.05 22.05 22.05 22.05 0 +0.50(+2.32%)
Jul 12, 2010 21.55 21.55 21.55 21.55 0 +0.45(+2.13%)
Jul 07, 2010 21.10 21.10 21.10 0 +1.50(+7.65%)
Jul 02, 2010 19.60 19.60 19.60 0 -1.65(-7.76%)
Jun 25, 2010 21.25 21.25 21.25 0 -1.50(-6.59%)
Jun 15, 2010 22.75 22.75 22.75 0 +0.75(+3.41%)
Jun 14, 2010 22.15 22.15 22.00 22.00 250 +0.65(+3.04%)
Jun 11, 2010 21.35 21.35 21.35 21.35 400 -0.15(-0.70%)
Jun 10, 2010 21.50 21.50 21.50 21.50 100 +0.90(+4.37%)
Jun 09, 2010 20.40 20.60 20.40 20.60 1,000 +1.15(+5.91%)
Jun 08, 2010 19.54 19.54 19.45 19.45 1,510 +0.05(+0.26%)
Jun 07, 2010 19.40 19.40 19.40 19.40 250 +0.25(+1.31%)
Jun 04, 2010 19.15 19.15 19.15 19.15 850 -0.80(-4.01%)
Jun 03, 2010 19.95 19.95 19.95 19.95 200 +0.33(+1.68%)
May 27, 2010 19.62 19.62 19.62 0 +0.07(+0.36%)
May 24, 2010 19.55 19.55 19.55 0 -0.20(-1.01%)
May 21, 2010 19.75 19.75 19.75 19.75 137 -0.10(-0.50%)
May 20, 2010 19.85 19.85 19.85 19.85 200 -0.90(-4.34%)
May 18, 2010 20.75 20.75 20.75 0 +1.90(+10.08%)
May 11, 2010 18.85 18.85 18.85 200,000 +1.80(+10.56%)
May 07, 2010 17.05 17.05 17.05 17.05 0 -0.70(-3.94%)
May 06, 2010 18.05 18.05 17.75 17.75 300 -0.85(-4.57%)
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.