Skip to main content

European Aeronautic ADR (OP: EADSY )

46.17 -0.39 (-0.84%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.02 18.02 17.95 18.02 24,772 +0.06(+0.33%)
Nov 27, 2015 17.98 18.00 17.95 17.96 8,926 +0.16(+0.90%)
Nov 25, 2015 17.80 17.80 17.80 0 +0.28(+1.60%)
Nov 24, 2015 17.26 17.52 17.26 17.52 41,902 -0.08(-0.45%)
Nov 23, 2015 17.65 17.51 17.60 45,522 -0.04(-0.23%)
Nov 20, 2015 17.60 17.67 17.57 17.64 18,176 +0.00(+0.00%)
Nov 19, 2015 17.63 17.68 17.57 17.64 81,255 +0.13(+0.74%)
Nov 18, 2015 17.47 17.64 17.40 17.51 24,340 +0.03(+0.17%)
Nov 17, 2015 17.47 17.60 17.40 17.48 37,513 +0.36(+2.10%)
Nov 16, 2015 16.88 17.12 16.88 17.12 34,392 +0.15(+0.88%)
Nov 13, 2015 16.89 17.04 16.80 16.97 75,299 -0.22(-1.28%)
Nov 12, 2015 16.99 17.33 16.97 17.19 340,652 -0.67(-3.75%)
Nov 11, 2015 17.78 17.88 17.68 17.86 455,483 +0.18(+1.02%)
Nov 10, 2015 17.52 17.68 17.50 17.68 23,912 +0.04(+0.23%)
Nov 09, 2015 17.75 17.75 17.55 17.64 86,223 -0.13(-0.73%)
Nov 06, 2015 17.66 17.80 17.57 17.77 51,669 +0.20(+1.14%)
Nov 05, 2015 17.57 17.62 17.47 17.57 49,769 +0.28(+1.62%)
Nov 04, 2015 17.41 17.42 17.29 17.29 43,490 -0.09(-0.52%)
Nov 03, 2015 17.24 17.38 17.22 17.38 62,260 -0.17(-0.97%)
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.