Indicators

European Aeronautic ADR (OP: EADSY )

38.19 -0.91 (-2.33%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.30	13.52	13.22	13.33	456,440	-0.58(-4.17%)
Jan 29, 2015	13.52	13.96	13.48	13.91	319,685	+0.25(+1.83%)
Jan 28, 2015	13.86	13.95	13.62	13.66	138,233	-0.34(-2.43%)
Jan 27, 2015	14.14	14.15	13.89	14.00	249,844	-0.15(-1.10%)
Jan 26, 2015	14.03	14.21	14.01	14.15	208,174	+0.31(+2.28%)
Jan 23, 2015	13.86	13.94	13.81	13.84	496,535	+0.26(+1.91%)
Jan 22, 2015	13.39	13.66	13.35	13.58	315,432	+0.04(+0.33%)
Jan 21, 2015	13.41	13.59	13.38	13.54	1,076,475	-0.10(-0.70%)
Jan 20, 2015	13.68	13.68	13.52	13.63	207,033	+0.19(+1.38%)
Jan 16, 2015		13.44	13.44	13.44	0	+0.04(+0.33%)
Jan 15, 2015	13.41	13.45	13.26	13.40	152,603	+0.04(+0.30%)
Jan 14, 2015	13.28	13.43	13.25	13.36	280,581	+0.07(+0.53%)
Jan 13, 2015				13.29	0	+0.02(+0.15%)
Jan 12, 2015	13.36	13.38	13.22	13.27	281,953	+0.07(+0.53%)
Jan 09, 2015	13.24	13.25	13.06	13.20	168,666	-0.16(-1.20%)
Jan 08, 2015	13.21	13.41	13.21	13.36	547,743	+0.35(+2.69%)
Jan 07, 2015	12.96	13.08	12.83	13.01	273,489	+0.38(+2.97%)
Jan 06, 2015	12.73	12.96	12.61	12.63	96,800	+0.21(+1.65%)
Jan 05, 2015	12.40	12.52	12.25	12.43	488,693	+0.01(+0.08%)

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.