Skip to main content

European Aeronautic ADR (OP: EADSY )

46.16 -0.40 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.30 13.52 13.22 13.33 456,440 -0.58(-4.17%)
Jan 29, 2015 13.52 13.96 13.48 13.91 319,685 +0.25(+1.83%)
Jan 28, 2015 13.86 13.95 13.62 13.66 138,233 -0.34(-2.43%)
Jan 27, 2015 14.14 14.15 13.89 14.00 249,844 -0.15(-1.10%)
Jan 26, 2015 14.03 14.21 14.01 14.15 208,174 +0.31(+2.28%)
Jan 23, 2015 13.86 13.94 13.81 13.84 496,535 +0.26(+1.91%)
Jan 22, 2015 13.39 13.66 13.35 13.58 315,432 +0.04(+0.33%)
Jan 21, 2015 13.41 13.59 13.38 13.54 1,076,475 -0.10(-0.70%)
Jan 20, 2015 13.68 13.68 13.52 13.63 207,033 +0.19(+1.38%)
Jan 16, 2015 13.44 13.44 13.44 0 +0.04(+0.33%)
Jan 15, 2015 13.41 13.45 13.26 13.40 152,603 +0.04(+0.30%)
Jan 14, 2015 13.28 13.43 13.25 13.36 280,581 +0.07(+0.53%)
Jan 13, 2015 13.29 0 +0.02(+0.15%)
Jan 12, 2015 13.36 13.38 13.22 13.27 281,953 +0.07(+0.53%)
Jan 09, 2015 13.24 13.25 13.06 13.20 168,666 -0.16(-1.20%)
Jan 08, 2015 13.21 13.41 13.21 13.36 547,743 +0.35(+2.69%)
Jan 07, 2015 12.96 13.08 12.83 13.01 273,489 +0.38(+2.97%)
Jan 06, 2015 12.73 12.96 12.61 12.63 96,800 +0.21(+1.65%)
Jan 05, 2015 12.40 12.52 12.25 12.43 488,693 +0.01(+0.08%)
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.