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, 2005 31.45 31.45 31.35 31.45 709 +0.45(+1.45%)
Jun 29, 2005 31.00 31.00 30.95 31.00 1,067 +0.00(+0.00%)
Jun 28, 2005 31.00 31.00 30.95 31.00 1,067 +0.00(+0.00%)
Jun 27, 2005 31.00 31.00 30.95 31.00 1,067 -0.15(-0.48%)
Jun 24, 2005 31.15 31.15 31.15 31.15 200 +0.25(+0.81%)
Jun 23, 2005 30.90 30.90 30.90 30.90 409 +0.00(+0.00%)
Jun 22, 2005 30.90 30.90 30.90 30.90 409 +1.55(+5.28%)
Jun 21, 2005 29.35 29.35 28.80 29.35 1,300 +0.00(+0.00%)
Jun 20, 2005 29.35 29.35 28.80 29.35 1,300 +0.65(+2.26%)
Jun 17, 2005 28.70 28.70 28.65 28.70 200 +0.00(+0.00%)
Jun 16, 2005 28.70 28.70 28.65 28.70 200 +0.00(+0.00%)
Jun 15, 2005 28.70 28.70 28.65 28.70 200 +0.00(+0.00%)
Jun 14, 2005 28.70 28.70 28.65 28.70 2,592 +0.00(+0.00%)
Jun 13, 2005 28.70 28.70 28.65 28.70 2,592 -0.15(-0.52%)
Jun 10, 2005 28.85 28.85 28.60 28.85 635 +0.00(+0.00%)
Jun 09, 2005 28.85 28.85 28.60 28.85 635 -0.65(-2.20%)
Jun 08, 2005 29.50 29.50 29.50 29.50 250 +0.00(+0.00%)
Jun 07, 2005 29.50 29.50 29.50 29.50 250 +0.00(+0.00%)
Jun 06, 2005 29.50 29.50 29.50 29.50 250 +0.00(+0.00%)
Jun 03, 2005 29.50 29.50 29.50 29.50 250 -0.35(-1.17%)
Jun 02, 2005 29.85 29.85 29.54 29.85 540 +0.00(+0.00%)
Jun 01, 2005 29.85 29.85 29.54 29.85 840 +0.33(+1.12%)
May 31, 2005 29.52 29.52 29.52 29.52 1,933 +0.00(+0.00%)
May 27, 2005 29.52 29.52 29.52 29.52 1,933 +0.00(+0.00%)
May 26, 2005 29.52 29.52 29.52 29.52 1,933 +0.67(+2.32%)
May 25, 2005 28.85 28.85 28.85 28.85 560 +0.00(+0.00%)
May 24, 2005 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
May 23, 2005 28.85 28.85 28.85 28.85 600 +0.05(+0.17%)
May 20, 2005 28.80 28.80 28.80 28.80 100 +1.05(+3.78%)
May 19, 2005 27.75 27.75 27.75 27.75 300 +0.00(+0.00%)
May 17, 2005 27.75 27.75 27.75 27.75 300 +0.00(+0.00%)
May 16, 2005 27.75 27.75 27.75 27.75 300 -0.25(-0.89%)
May 13, 2005 28.00 28.00 28.00 28.00 100 -0.15(-0.53%)
May 12, 2005 28.15 28.40 28.15 28.15 1,325 +0.00(+0.00%)
May 11, 2005 28.15 28.40 28.15 28.15 1,325 -1.35(-4.58%)
May 10, 2005 29.50 29.50 29.50 29.50 300 +0.00(+0.00%)
May 09, 2005 29.50 29.50 29.50 29.50 300 +0.45(+1.55%)
May 06, 2005 29.05 29.05 29.05 29.05 250 -0.32(-1.09%)
May 05, 2005 29.37 29.37 29.37 29.37 360 +0.87(+3.06%)
May 04, 2005 28.50 28.50 28.50 28.50 1,500 +0.00(+0.00%)
May 03, 2005 28.50 28.50 28.50 28.50 1,500 +0.10(+0.35%)
May 02, 2005 28.40 28.40 28.40 28.40 100 +0.20(+0.71%)
Apr 29, 2005 28.20 28.25 28.20 28.20 2,000 +0.00(+0.00%)
Apr 28, 2005 28.20 28.25 28.20 28.20 2,000 -0.95(-3.26%)
Apr 27, 2005 29.15 29.15 29.15 29.15 200 -0.55(-1.85%)
Apr 26, 2005 29.70 29.90 29.70 29.70 400 +0.00(+0.00%)
Apr 25, 2005 29.70 29.90 29.70 29.70 400 -0.65(-2.14%)
Apr 22, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 21, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 20, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 19, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 18, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 15, 2005 30.35 30.35 30.00 30.35 41,796 +0.00(+0.00%)
Apr 14, 2005 30.35 30.35 30.00 30.35 41,796 +0.40(+1.34%)
Apr 13, 2005 29.95 29.95 29.95 29.95 630 +0.50(+1.70%)
Apr 12, 2005 29.45 29.45 29.45 29.45 500 -1.05(-3.44%)
Apr 11, 2005 30.50 30.50 30.50 30.50 330 +0.60(+2.01%)
Apr 08, 2005 29.90 30.20 29.90 29.90 1,800 +0.00(+0.00%)
Apr 07, 2005 29.90 30.20 29.90 29.90 1,800 +0.00(+0.00%)
Apr 06, 2005 29.90 30.20 29.90 29.90 1,800 -0.35(-1.16%)
Apr 05, 2005 30.25 30.25 30.25 30.25 660 +0.00(+0.00%)
Apr 04, 2005 30.25 30.25 30.25 30.25 660 +0.55(+1.85%)
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.