Skip to main content

European Aeronautic (OP: EADSF )

184.59 -2.15 (-1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.11 65.11 65.11 65.11 145 -4.33(-6.24%)
Jun 26, 2015 69.44 69.44 69.44 5,000 +0.75(+1.10%)
Jun 22, 2015 68.69 68.69 68.69 0 +1.66(+2.48%)
Jun 19, 2015 66.93 67.03 66.93 67.03 3,200 +1.55(+2.37%)
Jun 18, 2015 65.60 66.78 65.35 65.48 2,940 +0.03(+0.05%)
Jun 17, 2015 65.45 65.45 65.45 65.45 125 -0.65(-0.98%)
Jun 16, 2015 66.00 66.10 66.00 66.10 410 -0.88(-1.31%)
Jun 15, 2015 66.80 66.98 66.72 66.98 993 -1.32(-1.93%)
Jun 12, 2015 67.60 68.30 67.60 68.30 335 -0.95(-1.37%)
Jun 11, 2015 69.30 69.30 69.25 69.25 200 +0.97(+1.42%)
Jun 10, 2015 68.25 68.60 68.25 68.28 704 +1.94(+2.92%)
Jun 08, 2015 66.34 66.34 66.34 6,442 -1.56(-2.30%)
Jun 04, 2015 67.90 67.90 67.90 138 -0.90(-1.31%)
Jun 02, 2015 68.80 68.80 68.80 0 +1.15(+1.70%)
Jun 01, 2015 68.04 68.04 67.10 67.65 1,100 -0.55(-0.81%)
May 29, 2015 69.15 69.15 67.95 68.20 750 -2.80(-3.94%)
May 27, 2015 71.00 71.00 71.00 0 +0.90(+1.28%)
May 20, 2015 70.10 70.10 70.10 0 +0.25(+0.36%)
May 19, 2015 69.85 69.85 69.85 69.85 6,685 +0.02(+0.03%)
May 15, 2015 69.83 69.83 69.83 18 +0.43(+0.62%)
May 14, 2015 69.37 69.40 69.37 69.40 200 +1.31(+1.92%)
May 13, 2015 68.09 68.09 68.09 68.09 300 +0.00(+0.00%)
May 12, 2015 68.70 68.70 68.09 68.09 483 -1.26(-1.82%)
May 11, 2015 69.30 69.35 69.30 69.35 3,960 -1.96(-2.75%)
May 08, 2015 70.09 71.31 70.09 71.31 826 +2.86(+4.18%)
May 06, 2015 68.45 68.45 68.45 10 +1.30(+1.94%)
May 05, 2015 67.04 67.15 67.04 67.15 7,655 -1.48(-2.16%)
May 04, 2015 68.63 68.63 68.63 68.63 134 -0.92(-1.32%)
Apr 30, 2015 69.55 69.55 69.55 0 +1.79(+2.64%)
Apr 29, 2015 67.85 67.85 67.75 67.76 1,389 -1.34(-1.94%)
Apr 28, 2015 69.00 69.31 68.65 69.10 23,187 -2.45(-3.42%)
Apr 27, 2015 71.20 71.55 71.10 71.55 18,184 +0.80(+1.13%)
Apr 23, 2015 70.75 70.75 70.75 0 +0.30(+0.43%)
Apr 22, 2015 70.05 70.70 70.05 70.45 654 +0.95(+1.37%)
Apr 21, 2015 69.50 69.50 69.50 69.50 200 +0.60(+0.87%)
Apr 16, 2015 68.90 68.90 68.90 125 +1.78(+2.65%)
Apr 15, 2015 66.25 67.16 66.25 67.12 1,499 +1.92(+2.94%)
Apr 10, 2015 65.20 65.20 65.20 44 +0.10(+0.15%)
Apr 09, 2015 65.10 65.10 65.10 65.10 477 +0.52(+0.81%)
Apr 08, 2015 65.47 65.47 64.58 64.58 914 -0.97(-1.48%)
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.