Indicators

European Aeronautic ADR (OP: EADSY )

43.29 -0.29 (-0.67%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.32	17.32	16.67	16.82	61,000	-0.54(-3.11%)
May 28, 2015	17.47	17.47	17.18	17.36	60,281	-0.16(-0.91%)
May 27, 2015	17.35	17.56	17.27	17.52	125,204	+0.22(+1.27%)
May 26, 2015	17.47	17.49	17.22	17.30	50,862	-0.19(-1.09%)
May 22, 2015		17.49	17.49	17.49	0	-0.29(-1.63%)
May 21, 2015	17.66	17.78	17.65	17.78	158,393	+0.21(+1.20%)
May 20, 2015		17.58	17.35	17.57	61,818	+0.12(+0.69%)
May 19, 2015	17.48	17.53	17.45	17.45	83,970	+0.04(+0.23%)
May 18, 2015	17.35	17.43	17.27	17.41	107,753	+0.01(+0.06%)
May 15, 2015	17.55	17.57	17.30	17.40	65,167	+0.03(+0.17%)
May 14, 2015	17.21	17.37	17.20	17.37	42,586	+0.31(+1.82%)
May 13, 2015	17.29	17.36	17.00	17.06	51,973	-0.02(-0.12%)
May 12, 2015	17.08	17.11	16.90	17.08	88,241	-0.23(-1.33%)
May 11, 2015	17.24	17.38	17.22	17.31	86,337	-0.44(-2.48%)
May 08, 2015	17.52	17.80	17.52	17.75	80,797	+0.81(+4.78%)
May 07, 2015	16.95	17.00	16.88	16.94	44,996	-0.09(-0.53%)
May 06, 2015	17.25	17.29	16.98	17.03	73,964	+0.30(+1.79%)
May 05, 2015	17.05	17.05	16.70	16.73	80,625	-0.43(-2.51%)
May 04, 2015	17.15	17.18	17.09	17.16	62,481	-0.24(-1.38%)

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.