Indicators

European Aeronautic ADR (OP: EADSY )

42.52 -0.12 (-0.28%)

Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.50	15.50	15.32	15.33	835,729	+0.98(+6.83%)
Feb 26, 2015	14.41	14.51	14.31	14.35	458,714	-0.14(-1.00%)
Feb 25, 2015	14.48	14.60	14.42	14.49	695,664	-0.22(-1.46%)
Feb 24, 2015	14.61	14.72	14.58	14.71	299,734	-0.26(-1.74%)
Feb 23, 2015	14.93	14.99	14.91	14.97	177,523	-0.06(-0.40%)
Feb 20, 2015	14.62	15.09	14.61	15.03	200,792	+0.29(+1.97%)
Feb 19, 2015	14.71	14.80	14.70	14.74	210,447	+0.09(+0.61%)
Feb 18, 2015	14.44	14.68	14.43	14.65	106,864	+0.18(+1.26%)
Feb 17, 2015	14.36	14.49	14.29	14.47	113,201	+0.27(+1.89%)
Feb 13, 2015		14.20	14.20	14.20	0	-0.03(-0.21%)
Feb 12, 2015	14.12	14.25	14.08	14.23	135,487	+0.23(+1.64%)
Feb 11, 2015	13.93	14.00	13.86	14.00	203,935	-0.05(-0.36%)
Feb 10, 2015	13.99	14.09	13.97	14.05	882,629	+0.49(+3.64%)
Feb 09, 2015	13.48	13.67	13.48	13.56	74,102	+0.02(+0.12%)
Feb 06, 2015	13.65	13.67	13.51	13.54	61,872	-0.27(-1.96%)
Feb 05, 2015	13.61	13.85	13.60	13.81	226,979	+0.41(+3.06%)
Feb 04, 2015	13.45	13.57	13.40	13.40	2,887,647	-0.23(-1.69%)
Feb 03, 2015	13.52	13.65	13.46	13.63	2,166,460	+0.24(+1.79%)

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.