Skip to main content

European Aeronautic ADR (OP: EADSY )

46.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.17 17.18 17.05 17.05 83,967 -0.21(-1.22%)
Apr 29, 2014 17.39 17.39 17.18 17.26 71,468 -0.16(-0.93%)
Apr 28, 2014 17.37 17.45 17.25 17.42 157,923 +0.07(+0.41%)
Apr 25, 2014 17.50 17.52 17.35 17.35 47,433 -0.24(-1.36%)
Apr 24, 2014 17.50 17.59 17.26 17.59 60,832 -0.03(-0.17%)
Apr 23, 2014 17.83 17.83 17.56 17.62 55,137 -0.04(-0.23%)
Apr 22, 2014 17.78 17.78 17.62 17.66 85,068 -0.16(-0.90%)
Apr 21, 2014 17.83 17.83 17.73 17.82 48,678 +0.02(+0.11%)
Apr 17, 2014 17.80 17.80 17.80 0 +0.29(+1.67%)
Apr 16, 2014 17.43 17.52 17.35 17.51 49,600 +0.45(+2.63%)
Apr 15, 2014 17.03 17.14 16.82 17.06 63,142 +0.19(+1.13%)
Apr 14, 2014 16.91 16.97 16.80 16.87 45,943 -0.31(-1.80%)
Apr 11, 2014 17.09 17.32 17.00 17.18 0 -0.02(-0.12%)
Apr 10, 2014 17.59 17.59 17.14 17.20 49,240 -0.54(-3.04%)
Apr 09, 2014 17.69 17.74 17.52 17.74 35,514 +0.11(+0.62%)
Apr 08, 2014 17.69 17.80 17.51 17.63 83,760 -0.66(-3.61%)
Apr 07, 2014 18.36 18.40 18.19 18.29 54,551 -0.06(-0.33%)
Apr 04, 2014 18.39 18.48 18.33 18.35 0 +0.09(+0.49%)
Apr 03, 2014 18.22 18.27 18.15 18.26 28,780 +0.17(+0.94%)
Apr 02, 2014 18.18 18.23 18.00 18.09 183,343 -0.16(-0.88%)
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.