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, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 27, 2008 19.40 19.40 18.90 19.40 1,970 -0.10(-0.51%)
Jun 26, 2008 19.50 19.70 19.50 19.50 1,780 -0.50(-2.50%)
Jun 25, 2008 20.00 20.10 20.00 20.00 1,810 +0.60(+3.09%)
Jun 24, 2008 19.40 19.60 19.32 19.40 2,150 -0.15(-0.77%)
Jun 23, 2008 20.20 19.70 19.15 19.55 2,325 -0.65(-3.22%)
Jun 20, 2008 20.20 20.57 20.20 20.20 750 -0.05(-0.25%)
Jun 19, 2008 20.25 20.85 20.25 20.25 9,346 -0.75(-3.57%)
Jun 18, 2008 21.00 21.00 21.00 21.00 100 -0.95(-4.33%)
Jun 17, 2008 21.95 21.95 21.95 21.95 1,470 +0.55(+2.57%)
Jun 16, 2008 21.40 21.40 21.40 21.40 150 +0.35(+1.66%)
Jun 13, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jun 12, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jun 11, 2008 21.05 21.40 20.95 21.05 4,535 -0.40(-1.86%)
Jun 10, 2008 21.45 21.45 21.10 21.45 775 +0.15(+0.70%)
Jun 09, 2008 21.30 21.30 21.30 21.30 600 -1.85(-7.99%)
Jun 06, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 05, 2008 23.15 23.15 22.70 23.15 5,000 +0.00(+0.00%)
Jun 04, 2008 23.15 23.15 23.15 23.15 290 +0.65(+2.89%)
Jun 03, 2008 22.50 22.50 22.50 22.50 700 +0.10(+0.45%)
Jun 02, 2008 22.40 22.50 22.40 22.40 500 +0.00(+0.00%)
May 30, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
May 29, 2008 22.40 22.70 22.40 22.40 500 -1.25(-5.29%)
May 28, 2008 23.65 23.65 23.65 23.65 100 +0.35(+1.50%)
May 27, 2008 24.40 23.30 23.30 23.30 1,000 -1.10(-4.51%)
May 26, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
May 23, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
May 22, 2008 24.40 24.80 24.40 24.40 952 -1.82(-6.95%)
May 21, 2008 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
May 20, 2008 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
May 19, 2008 25.60 26.50 26.00 26.22 16,450 +0.62(+2.43%)
May 16, 2008 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
May 15, 2008 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
May 14, 2008 25.60 25.90 25.40 25.60 1,130 +1.30(+5.35%)
May 13, 2008 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
May 12, 2008 24.30 24.30 24.30 24.30 1,000 -0.90(-3.57%)
May 09, 2008 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 08, 2008 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 07, 2008 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 06, 2008 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 05, 2008 25.20 25.20 25.10 25.20 1,000 -1.25(-4.73%)
May 02, 2008 25.25 26.45 26.05 26.45 950 +1.20(+4.75%)
May 01, 2008 25.25 25.25 25.25 25.25 100 +0.25(+1.00%)
Apr 30, 2008 25.00 25.00 25.00 25.00 100 +0.70(+2.88%)
Apr 29, 2008 24.30 24.35 24.30 24.30 1,163 +0.00(+0.00%)
Apr 28, 2008 24.30 24.40 24.25 24.30 1,340 +0.10(+0.41%)
Apr 25, 2008 22.85 24.20 23.70 24.20 600 +1.35(+5.91%)
Apr 24, 2008 22.85 22.85 22.85 22.85 100 -0.55(-2.35%)
Apr 23, 2008 23.40 23.40 23.00 23.40 850 -0.20(-0.85%)
Apr 22, 2008 23.60 23.60 23.60 23.60 300 -0.65(-2.68%)
Apr 21, 2008 24.25 24.25 24.25 24.25 100 -0.60(-2.41%)
Apr 18, 2008 24.85 24.85 24.85 24.85 100 +0.55(+2.26%)
Apr 17, 2008 24.30 24.30 24.30 24.30 235 +0.45(+1.89%)
Apr 16, 2008 23.85 23.85 23.85 23.85 300 +0.60(+2.58%)
Apr 15, 2008 23.25 23.40 23.10 23.25 800 -0.45(-1.90%)
Apr 14, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Apr 11, 2008 24.15 23.70 23.70 23.70 500 -0.45(-1.86%)
Apr 10, 2008 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Apr 09, 2008 24.15 24.15 24.15 24.15 200 -0.65(-2.62%)
Apr 08, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Apr 07, 2008 24.80 24.80 24.45 24.80 450 -0.15(-0.60%)
Apr 04, 2008 24.95 24.95 24.50 24.95 4,200 +0.95(+3.96%)
Apr 03, 2008 24.00 24.20 24.00 24.00 700 -0.95(-3.81%)
Apr 02, 2008 24.55 24.95 24.95 24.95 1,000 +0.40(+1.63%)
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.