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

European Aeronautic (OP: EADSF )

168.00 +0.85 (+0.51%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 29.05 29.05 28.35 29.05 1,200 +1.95(+7.20%)
Jun 29, 2006 27.10 27.10 27.10 27.10 0 +0.30(+1.12%)
Jun 28, 2006 26.80 27.30 26.80 26.80 1,200 -0.75(-2.72%)
Jun 27, 2006 27.55 28.50 27.55 27.55 2,520 -0.25(-0.90%)
Jun 23, 2006 27.80 27.85 27.10 27.80 6,292 +0.70(+2.58%)
Jun 22, 2006 27.10 27.10 27.10 27.10 2,280 +0.10(+0.37%)
Jun 21, 2006 27.00 27.00 26.00 27.00 4,400 -0.30(-1.10%)
Jun 20, 2006 27.30 27.35 25.75 27.30 4,769 +1.90(+7.48%)
Jun 19, 2006 25.40 25.75 25.12 25.40 7,180 -0.35(-1.36%)
Jun 16, 2006 25.75 25.75 24.90 25.75 11,857 -0.05(-0.19%)
Jun 15, 2006 25.80 26.75 24.70 25.80 63,546 +1.80(+7.50%)
Jun 14, 2006 24.00 25.00 23.35 24.00 626,635 -7.50(-23.81%)
Jun 13, 2006 31.50 31.50 31.50 31.50 363 -0.90(-2.78%)
Jun 12, 2006 32.40 32.40 32.40 32.40 140 -1.30(-3.86%)
Jun 09, 2006 33.70 33.70 33.70 33.70 315 -0.75(-2.18%)
Jun 08, 2006 34.45 34.45 34.45 34.45 10,902 +0.00(+0.00%)
Jun 07, 2006 34.45 34.45 34.45 34.45 40,176 -1.55(-4.31%)
Jun 06, 2006 36.00 36.00 36.00 36.00 1,196 +0.00(+0.00%)
Jun 05, 2006 36.00 36.00 36.00 36.00 4,050 +0.00(+0.00%)
Jun 02, 2006 36.00 36.00 35.90 36.00 4,953 +0.50(+1.41%)
Jun 01, 2006 35.50 35.50 35.50 35.50 300 +0.50(+1.43%)
May 31, 2006 35.00 35.00 35.00 35.00 150 +0.20(+0.57%)
May 30, 2006 34.80 34.80 34.80 34.80 109 -1.20(-3.33%)
May 26, 2006 36.00 36.00 35.10 36.00 20,996 +1.25(+3.60%)
May 25, 2006 34.75 34.75 34.75 34.75 100,200 +0.90(+2.66%)
May 24, 2006 33.85 33.85 33.85 33.85 200 -1.05(-3.01%)
May 23, 2006 34.90 35.00 34.10 34.90 37,371 +2.55(+7.88%)
May 22, 2006 32.35 33.50 32.30 32.35 12,987 -2.40(-6.91%)
May 19, 2006 34.75 35.15 34.25 34.75 1,550 -0.35(-1.00%)
May 18, 2006 35.10 35.50 35.10 35.10 8,060 -0.45(-1.27%)
May 17, 2006 35.90 35.55 35.55 35.55 53,368 -0.35(-0.97%)
May 16, 2006 35.90 35.90 35.90 35.90 1,999 -1.45(-3.88%)
May 15, 2006 37.35 37.40 37.35 37.35 3,780 -1.65(-4.23%)
May 12, 2006 39.00 39.00 39.00 39.00 3,200 -1.05(-2.62%)
May 11, 2006 40.05 40.05 40.05 40.05 500 -0.45(-1.11%)
May 10, 2006 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
May 09, 2006 40.50 40.50 40.15 40.50 1,385 +0.80(+2.02%)
May 08, 2006 39.70 40.25 39.70 39.70 25,820 +0.95(+2.45%)
May 05, 2006 38.75 38.75 38.75 38.75 548 +0.55(+1.44%)
May 04, 2006 38.20 38.20 38.20 38.20 50,003 -1.55(-3.90%)
May 03, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 02, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 01, 2006 39.75 39.75 39.30 39.75 2,500 +0.00(+0.00%)
Apr 28, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Apr 27, 2006 39.75 39.75 39.48 39.75 1,000 -0.73(-1.80%)
Apr 26, 2006 40.48 40.48 40.48 40.48 100 +1.08(+2.74%)
Apr 25, 2006 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Apr 24, 2006 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Apr 21, 2006 38.80 39.40 39.40 39.40 300 +0.60(+1.55%)
Apr 20, 2006 39.05 38.80 38.80 38.80 269 -0.25(-0.64%)
Apr 19, 2006 39.05 39.05 39.05 39.05 0 +0.00(+0.00%)
Apr 18, 2006 39.05 39.05 39.00 39.05 250 -0.05(-0.13%)
Apr 17, 2006 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Apr 13, 2006 39.25 39.10 39.10 39.10 300 -0.15(-0.38%)
Apr 12, 2006 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Apr 11, 2006 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Apr 10, 2006 39.25 39.25 38.80 39.25 2,550 +0.45(+1.16%)
Apr 07, 2006 38.80 38.94 38.40 38.80 1,521 -0.70(-1.77%)
Apr 06, 2006 39.50 39.50 39.20 39.50 325 -0.60(-1.50%)
Apr 05, 2006 40.10 40.10 40.10 40.10 200 -2.15(-5.09%)
Apr 04, 2006 42.25 42.25 41.85 42.25 550 -0.10(-0.24%)
Apr 03, 2006 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Mar 31, 2006 42.35 42.35 42.35 42.35 1,000 +0.50(+1.19%)
Mar 30, 2006 41.85 42.35 41.75 41.85 650 +0.25(+0.60%)
Mar 29, 2006 41.60 41.60 41.60 41.60 250 +0.10(+0.24%)
Mar 28, 2006 42.50 41.50 41.50 41.50 1,050 -1.00(-2.35%)
Mar 27, 2006 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Mar 24, 2006 41.90 42.50 42.50 42.50 2,581 +0.50(+1.19%)
Mar 21, 2006 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Mar 20, 2006 42.00 42.00 42.00 42.00 2,120 +0.50(+1.20%)
Mar 17, 2006 41.50 41.50 41.50 41.50 455 +3.35(+8.78%)
Mar 16, 2006 38.15 38.15 38.15 38.15 1,035 +0.00(+0.00%)
Mar 15, 2006 38.15 38.15 38.15 38.15 0 +0.00(+0.00%)
Mar 14, 2006 38.05 38.30 37.80 38.15 2,865 +0.10(+0.26%)
Mar 13, 2006 38.05 38.05 38.00 38.05 400 +0.90(+2.42%)
Mar 10, 2006 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Mar 09, 2006 37.15 37.15 37.15 37.15 6,400 -0.25(-0.67%)
Mar 08, 2006 37.40 37.40 37.40 37.40 501 -0.70(-1.84%)
Mar 07, 2006 38.10 38.10 38.10 38.10 0 +0.60(+1.60%)
Mar 06, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Mar 03, 2006 37.50 37.50 37.50 37.50 100 +1.00(+2.74%)
Mar 02, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Mar 01, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Feb 28, 2006 37.65 36.50 36.50 36.50 100 -1.15(-3.05%)
Feb 27, 2006 37.65 37.65 37.65 37.65 0 +0.00(+0.00%)
Feb 24, 2006 37.65 37.65 37.40 37.65 925 +0.00(+0.00%)
Feb 23, 2006 37.65 37.65 37.65 37.65 0 +0.00(+0.00%)
Feb 22, 2006 37.65 37.65 37.65 37.65 0 +0.00(+0.00%)
Feb 21, 2006 37.65 37.65 37.65 37.65 520 +0.15(+0.40%)
Feb 17, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 16, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 15, 2006 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Feb 14, 2006 37.50 37.50 37.50 37.50 500 -0.15(-0.40%)
Feb 13, 2006 37.65 37.65 37.65 37.65 100 -1.30(-3.34%)
Feb 10, 2006 38.95 38.95 38.95 38.95 0 +0.00(+0.00%)
Feb 09, 2006 38.95 38.95 38.95 38.95 0 +0.00(+0.00%)
Feb 08, 2006 38.95 38.95 38.95 38.95 0 +0.00(+0.00%)
Feb 07, 2006 38.85 38.95 38.95 38.95 100 +0.10(+0.26%)
Feb 06, 2006 38.85 38.85 38.75 38.85 525 -0.65(-1.65%)
Feb 03, 2006 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 02, 2006 39.50 39.50 39.50 39.50 200 -0.20(-0.50%)
Feb 01, 2006 39.70 39.70 39.40 39.70 425 +0.95(+2.45%)
Jan 31, 2006 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jan 30, 2006 38.75 38.75 38.75 38.75 200 +0.35(+0.91%)
Jan 27, 2006 38.40 38.85 38.00 38.40 1,900 +0.15(+0.39%)
Jan 26, 2006 38.25 38.25 38.25 38.25 100 +0.05(+0.13%)
Jan 25, 2006 38.20 38.20 38.20 38.20 400 +0.20(+0.53%)
Jan 24, 2006 38.00 38.00 38.00 38.00 100 +0.05(+0.13%)
Jan 23, 2006 37.95 37.95 37.95 37.95 500 -0.15(-0.39%)
Jan 20, 2006 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Jan 19, 2006 38.10 38.10 37.90 38.10 1,458 +0.35(+0.93%)
Jan 18, 2006 37.75 37.75 37.15 37.75 1,511 -0.05(-0.13%)
Jan 17, 2006 37.80 37.80 37.80 37.80 400 -0.70(-1.82%)
Jan 13, 2006 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jan 12, 2006 38.50 38.50 38.50 38.50 0 +0.15(+0.39%)
Jan 11, 2006 38.35 38.60 38.10 38.35 1,350 +0.30(+0.79%)
Jan 10, 2006 38.05 38.05 38.05 38.05 0 +0.00(+0.00%)
Jan 09, 2006 38.05 38.50 38.00 38.05 970 -0.75(-1.93%)
Jan 06, 2006 38.80 38.80 38.35 38.80 1,100 -0.20(-0.51%)
Jan 05, 2006 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Jan 04, 2006 38.60 39.00 39.00 39.00 1,400 +0.40(+1.04%)
Jan 03, 2006 38.60 38.60 38.60 38.60 800 +0.65(+1.71%)
Dec 30, 2005 37.95 37.95 37.95 37.95 130 -0.80(-2.06%)
Dec 29, 2005 38.75 38.85 38.45 38.75 1,752 -0.05(-0.13%)
Dec 28, 2005 38.80 38.88 38.80 38.80 1,500 -0.50(-1.27%)
Dec 23, 2005 39.30 39.30 39.15 39.30 600 -0.33(-0.83%)
Dec 22, 2005 39.10 39.70 38.50 39.63 1,150 +0.53(+1.36%)
Dec 21, 2005 38.40 39.10 38.90 39.10 1,050 +0.70(+1.82%)
Dec 20, 2005 38.40 38.40 38.30 38.40 4,700 -0.70(-1.79%)
Dec 19, 2005 39.10 39.50 38.94 39.10 16,886 +0.25(+0.64%)
Dec 16, 2005 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Dec 15, 2005 38.85 39.00 38.60 38.85 900 -0.65(-1.65%)
Dec 14, 2005 39.50 39.50 39.10 39.50 563 +0.50(+1.28%)
Dec 13, 2005 39.00 39.30 39.00 39.00 550 -0.35(-0.89%)
Dec 12, 2005 39.35 39.35 39.35 39.35 200 +0.45(+1.16%)
Dec 09, 2005 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 08, 2005 38.90 38.90 38.10 38.90 713 +0.50(+1.30%)
Dec 07, 2005 38.40 38.40 38.40 38.40 150 -0.30(-0.78%)
Dec 06, 2005 38.70 38.70 38.00 38.70 1,030 -0.20(-0.51%)
Dec 05, 2005 38.90 38.90 38.50 38.90 1,488 +2.00(+5.42%)
Dec 02, 2005 36.90 36.90 36.90 36.90 330 -0.21(-0.56%)
Dec 01, 2005 36.80 37.11 37.10 37.11 1,000 +0.31(+0.83%)
Nov 30, 2005 36.80 36.80 36.80 36.80 100 +0.24(+0.65%)
Nov 29, 2005 36.56 36.56 36.56 36.56 0 +0.00(+0.00%)
Nov 28, 2005 36.56 36.75 36.56 36.56 1,993 +0.56(+1.57%)
Nov 25, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 23, 2005 36.00 36.00 36.00 36.00 891 +0.90(+2.56%)
Nov 22, 2005 35.10 35.10 35.10 35.10 300 -0.25(-0.71%)
Nov 21, 2005 35.35 35.35 35.35 8,387 +0.00(+0.00%)
Nov 18, 2005 35.35 35.35 35.35 231 +0.00(+0.00%)
Nov 17, 2005 35.35 35.35 35.35 363 +0.00(+0.00%)
Nov 16, 2005 35.35 35.35 35.35 8,400 +0.00(+0.00%)
Nov 15, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Nov 14, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Nov 11, 2005 35.35 35.35 35.35 35.35 100 -0.15(-0.42%)
Nov 10, 2005 35.50 35.50 35.50 1,250 +0.00(+0.00%)
Nov 09, 2005 35.50 35.50 35.50 35.50 1,250 -0.33(-0.92%)
Nov 08, 2005 35.00 35.83 35.83 35.83 128 +0.83(+2.37%)
Nov 07, 2005 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 04, 2005 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 03, 2005 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 02, 2005 35.00 35.00 35.00 35.00 100 +0.50(+1.45%)
Nov 01, 2005 34.50 34.50 34.50 34.50 500 -0.10(-0.29%)
Oct 31, 2005 34.48 34.62 34.60 34.60 10,894 +0.12(+0.35%)
Oct 28, 2005 34.48 34.48 34.48 34.48 0 +0.00(+0.00%)
Oct 27, 2005 34.48 34.48 34.48 34.48 0 +0.00(+0.00%)
Oct 26, 2005 34.48 34.48 34.48 34.48 108 +1.26(+3.79%)
Oct 25, 2005 33.22 33.22 33.22 8,900 +0.00(+0.00%)
Oct 24, 2005 33.22 33.22 33.22 33.22 700 -0.18(-0.53%)
Oct 21, 2005 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 20, 2005 33.40 33.40 33.40 33.40 200 -0.20(-0.60%)
Oct 19, 2005 33.60 33.60 33.60 33.60 500 -1.65(-4.68%)
Oct 18, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Oct 17, 2005 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Oct 14, 2005 35.25 35.25 35.25 35.25 2,000 -0.40(-1.12%)
Oct 13, 2005 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Oct 12, 2005 35.65 35.95 35.60 35.65 2,808 +0.65(+1.86%)
Oct 11, 2005 35.00 35.00 35.00 340 +0.00(+0.00%)
Oct 10, 2005 35.49 35.55 35.00 35.00 1,043 -0.49(-1.39%)
Oct 07, 2005 35.49 35.55 35.49 35.49 2,000 -0.31(-0.86%)
Oct 06, 2005 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Oct 05, 2005 35.80 35.80 35.80 35.80 0 +0.01(+0.03%)
Oct 04, 2005 35.79 35.79 35.79 35.79 0 +0.00(+0.00%)
Oct 03, 2005 35.79 35.78 35.79 7,533 +0.28(+0.78%)
Sep 30, 2005 35.51 35.51 35.51 7,600 +0.01(+0.04%)
Sep 29, 2005 35.50 35.50 35.50 100 +1.15(+3.35%)
Sep 28, 2005 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
Sep 27, 2005 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
Sep 26, 2005 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
Sep 23, 2005 34.35 34.35 34.35 34.35 150 +0.20(+0.59%)
Sep 20, 2005 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Sep 19, 2005 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Sep 16, 2005 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Sep 15, 2005 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Sep 14, 2005 34.15 34.15 34.15 34.15 1,459 -0.70(-2.01%)
Sep 13, 2005 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
Sep 12, 2005 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
Sep 09, 2005 34.85 34.85 34.85 34.85 900 -0.30(-0.85%)
Sep 08, 2005 35.15 35.15 35.10 35.15 300 -0.10(-0.28%)
Sep 07, 2005 35.25 35.25 34.50 35.25 624 +0.35(+1.00%)
Sep 06, 2005 34.90 34.90 34.30 34.90 36,000 +0.90(+2.65%)
Sep 02, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Sep 01, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 31, 2005 34.00 34.00 34.00 34.00 100 +0.85(+2.56%)
Aug 30, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 29, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 26, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 25, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 24, 2005 33.15 33.15 33.15 33.15 243 +0.00(+0.00%)
Aug 23, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 22, 2005 33.15 33.55 33.15 33.15 1,673 -1.43(-4.14%)
Aug 19, 2005 34.58 34.58 34.58 34.58 1,500 +0.00(+0.00%)
Aug 18, 2005 34.58 34.58 34.58 34.58 0 +0.00(+0.00%)
Aug 17, 2005 34.58 34.58 34.58 34.58 0 +0.00(+0.00%)
Aug 16, 2005 34.58 34.58 34.58 34.58 0 +0.00(+0.00%)
Aug 15, 2005 34.58 34.58 34.58 34.58 0 +0.27(+0.79%)
Aug 12, 2005 34.31 34.31 34.31 34.31 0 +0.00(+0.00%)
Aug 11, 2005 34.31 34.31 34.31 34.31 0 +0.00(+0.00%)
Aug 10, 2005 34.31 34.40 34.31 34.31 19,531 +0.00(+0.00%)
Aug 09, 2005 34.31 34.40 34.31 34.31 19,531 +0.00(+0.00%)
Aug 08, 2005 34.31 34.40 34.31 34.31 19,531 +0.00(+0.00%)
Aug 05, 2005 34.31 34.40 34.31 34.31 19,531 -0.34(-0.98%)
Aug 04, 2005 34.65 34.65 34.65 34.65 350 +0.20(+0.58%)
Aug 03, 2005 34.45 34.45 34.45 34.45 200 +0.40(+1.17%)
Aug 02, 2005 34.05 34.05 34.05 34.05 100 +0.00(+0.00%)
Aug 01, 2005 34.05 34.05 34.05 34.05 100 +0.57(+1.70%)
Jul 29, 2005 33.48 33.48 33.48 33.48 100 +0.00(+0.00%)
Jul 28, 2005 33.48 33.48 33.48 33.48 100 +0.48(+1.45%)
Jul 27, 2005 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Jul 26, 2005 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Jul 25, 2005 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Jul 22, 2005 33.00 33.00 33.00 33.00 100 +0.75(+2.33%)
Jul 21, 2005 32.25 32.25 32.25 32.25 395 +0.00(+0.00%)
Jul 20, 2005 32.25 32.25 32.25 32.25 395 +0.00(+0.00%)
Jul 19, 2005 32.25 32.25 32.25 32.25 395 +0.35(+1.10%)
Jul 18, 2005 31.90 31.90 31.90 31.90 0 +0.00(+0.00%)
Jul 15, 2005 31.90 32.00 31.90 31.90 900 +0.00(+0.00%)
Jul 14, 2005 31.90 32.00 31.90 31.90 900 +0.30(+0.95%)
Jul 13, 2005 31.60 31.60 31.60 31.60 200 +0.00(+0.00%)
Jul 12, 2005 31.60 31.60 31.60 31.60 200 +0.00(+0.00%)
Jul 11, 2005 31.60 31.60 31.60 31.60 200 +0.00(+0.00%)
Jul 08, 2005 31.60 31.60 31.60 31.60 200 +0.00(+0.00%)
Jul 07, 2005 31.60 31.60 31.60 31.60 200 +0.15(+0.48%)
Jul 06, 2005 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Jul 05, 2005 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
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.