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 (%)
Feb 28, 2017	18.28	18.40	18.26	18.30	4,065,767	+0.25(+1.41%)
Feb 27, 2017	18.09	18.14	18.00	18.05	453,106	+0.03(+0.14%)
Feb 24, 2017	18.05	18.08	17.98	18.02	1,863,784	-0.17(-0.93%)
Feb 23, 2017	18.20	18.24	18.15	18.19	116,362	+0.60(+3.41%)
Feb 22, 2017	17.38	17.63	17.34	17.59	179,245	-0.15(-0.85%)
Feb 21, 2017	17.55	17.74	17.55	17.74	232,958	+0.40(+2.31%)
Feb 17, 2017		17.34	17.34	17.34	0	-0.19(-1.08%)
Feb 16, 2017	17.51	17.55	17.46	17.53	77,678	+0.01(+0.06%)
Feb 15, 2017	17.50	17.57	17.49	17.52	66,550	+0.04(+0.26%)
Feb 14, 2017	17.43	17.49	17.39	17.48	67,172	+0.04(+0.21%)
Feb 13, 2017	17.43	17.48	17.38	17.44	76,446	+0.32(+1.90%)
Feb 10, 2017	17.05	17.12	17.00	17.11	59,834	+0.06(+0.38%)
Feb 09, 2017	16.87	17.06	16.83	17.05	57,408	+0.29(+1.70%)
Feb 08, 2017	16.75	16.79	16.68	16.77	72,559	-0.01(-0.06%)
Feb 07, 2017	16.89	16.89	16.73	16.77	1,051,990	-0.13(-0.77%)
Feb 06, 2017	16.92	16.93	16.86	16.91	129,352	-0.02(-0.15%)
Feb 03, 2017	16.96	16.99	16.90	16.93	74,175	+0.06(+0.34%)
Feb 02, 2017	17.00	17.02	16.86	16.87	126,448	-0.08(-0.48%)

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.