Indicators

European Aeronautic ADR (OP: EADSY )

41.92 +0.37 (+0.89%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.78	24.78	24.78	0	-0.29(-1.16%)
Dec 28, 2017	25.04	25.10	24.93	25.07	57,425	-0.30(-1.18%)
Dec 27, 2017	25.27	25.38	25.20	25.37	162,086	+0.26(+1.04%)
Dec 26, 2017	25.21	25.21	25.02	25.11	39,549	+0.06(+0.24%)
Dec 22, 2017	25.07	25.13	24.98	25.05	56,834	-0.12(-0.48%)
Dec 21, 2017	25.01	25.22	25.01	25.17	146,769	+0.08(+0.32%)
Dec 20, 2017	25.15	25.23	25.06	25.09	156,482	-0.27(-1.06%)
Dec 19, 2017	25.64	25.65	25.26	25.36	102,776	-0.10(-0.39%)
Dec 18, 2017	25.47	25.57	25.43	25.46	412,935	+0.54(+2.17%)
Dec 15, 2017	25.02	25.10	24.75	24.92	260,097	-0.13(-0.52%)
Dec 14, 2017	25.30	25.45	25.01	25.05	302,810	-1.11(-4.24%)
Dec 13, 2017	25.36	26.25	25.28	26.16	231,542	+0.62(+2.43%)
Dec 12, 2017	25.36	25.58	25.33	25.54	65,848	+0.22(+0.87%)
Dec 11, 2017	25.43	25.47	25.29	25.32	77,258	-0.58(-2.24%)
Dec 08, 2017	25.88	25.90	25.66	25.90	55,592	+0.03(+0.12%)
Dec 07, 2017	25.78	25.98	25.78	25.87	54,580	-0.29(-1.09%)
Dec 06, 2017	25.91	26.18	25.90	26.16	87,578	+0.05(+0.21%)
Dec 05, 2017	25.90	26.15	25.88	26.10	185,092	+0.21(+0.81%)
Dec 04, 2017	26.08	26.08	25.86	25.89	43,883	+0.39(+1.53%)

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.