Indicators

European Aeronautic ADR (OP: EADSY )

42.23 -0.90 (-2.09%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.68	16.78	16.66	16.74	49,106	-0.13(-0.77%)
Jun 27, 2014	16.77	16.87	16.74	16.87	38,262	+0.26(+1.57%)
Jun 26, 2014	16.55	16.61	16.33	16.61	73,522	-0.16(-0.95%)
Jun 25, 2014	16.54	16.79	16.53	16.77	142,866	+0.16(+0.96%)
Jun 24, 2014	16.68	16.75	16.54	16.61	141,216	-0.12(-0.72%)
Jun 23, 2014	16.70	16.76	16.66	16.73	36,044	-0.30(-1.76%)
Jun 20, 2014	17.25	17.25	17.00	17.03	40,883	-0.11(-0.64%)
Jun 19, 2014	17.25	17.28	17.07	17.14	61,892	+0.01(+0.06%)
Jun 18, 2014	17.01	17.19	16.92	17.13	67,809	-0.03(-0.17%)
Jun 17, 2014	17.10	17.16	17.06	17.16	147,971	-0.03(-0.17%)
Jun 16, 2014	17.15	17.21	17.08	17.19	33,900	-0.06(-0.35%)
Jun 13, 2014	17.31	17.34	17.22	17.25	60,134	-0.20(-1.17%)
Jun 12, 2014	17.42	17.55	17.39	17.45	64,162	-0.11(-0.60%)
Jun 11, 2014	17.68	17.74	17.52	17.56	127,937	-0.62(-3.38%)
Jun 10, 2014	18.13	18.24	18.13	18.18	46,684	-0.16(-0.90%)
Jun 06, 2014	18.35	18.35	18.20	18.34	114,512	+0.10(+0.55%)
Jun 05, 2014	18.10	18.25	18.02	18.24	37,406	+0.35(+1.96%)
Jun 04, 2014	17.81	17.90	17.72	17.89	98,119	-0.06(-0.33%)
Jun 03, 2014	18.02	18.02	17.85	17.95	43,398	-0.20(-1.10%)

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.