Skip to main content

European Aeronautic ADR (OP: EADSY )

46.10 -0.46 (-0.99%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.14 17.34 17.11 17.28 75,788 +0.40(+2.37%)
Apr 29, 2015 17.07 17.09 16.79 16.88 163,026 -0.36(-2.06%)
Apr 28, 2015 17.52 17.53 17.15 17.23 151,137 -0.53(-2.96%)
Apr 27, 2015 17.59 17.83 17.59 17.76 64,639 +0.12(+0.68%)
Apr 24, 2015 17.50 17.64 17.42 17.64 135,002 -0.11(-0.59%)
Apr 23, 2015 17.59 17.78 17.58 17.75 170,109 +0.12(+0.65%)
Apr 22, 2015 17.51 17.64 17.42 17.63 92,281 +0.34(+1.97%)
Apr 21, 2015 17.25 17.33 17.16 17.29 190,050 +0.39(+2.31%)
Apr 20, 2015 16.79 16.93 16.76 16.90 64,859 +0.15(+0.90%)
Apr 17, 2015 16.82 16.89 16.65 16.75 273,401 -0.45(-2.62%)
Apr 16, 2015 17.13 17.23 17.06 17.20 96,253 +0.41(+2.44%)
Apr 15, 2015 16.56 16.82 16.51 16.79 111,728 +0.52(+3.16%)
Apr 14, 2015 16.35 16.35 16.22 16.27 115,237 -0.20(-1.18%)
Apr 13, 2015 16.55 16.61 16.43 16.47 104,193 +0.10(+0.61%)
Apr 10, 2015 16.30 16.40 16.22 16.37 76,899 +0.08(+0.49%)
Apr 09, 2015 16.34 16.38 16.23 16.29 58,847 +0.10(+0.62%)
Apr 08, 2015 16.29 16.32 16.13 16.19 62,330 -0.06(-0.40%)
Apr 07, 2015 16.39 16.47 16.25 16.25 114,142 -0.49(-2.95%)
Apr 06, 2015 16.68 16.76 16.55 16.75 84,393 +0.34(+2.07%)
Apr 02, 2015 16.41 16.41 16.41 0 +0.01(+0.06%)
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.