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 (%)
Apr 30, 2018 29.25 29.40 29.15 29.19 62,776 -0.11(-0.38%)
Apr 27, 2018 29.35 29.49 29.01 29.30 59,000 +0.34(+1.17%)
Apr 26, 2018 28.94 29.01 28.79 28.96 79,054 +0.13(+0.45%)
Apr 25, 2018 28.60 29.00 28.25 28.83 174,527 -0.44(-1.50%)
Apr 24, 2018 29.45 29.50 29.18 29.27 94,606 -0.08(-0.27%)
Apr 23, 2018 29.08 29.43 29.07 29.35 96,739 +0.49(+1.70%)
Apr 20, 2018 29.16 29.25 28.81 28.86 129,787 -0.25(-0.84%)
Apr 19, 2018 29.05 29.22 28.99 29.11 190,497 -0.18(-0.60%)
Apr 18, 2018 29.12 29.30 29.09 29.28 65,036 +0.63(+2.20%)
Apr 17, 2018 28.33 28.70 28.20 28.65 920,066 +0.74(+2.65%)
Apr 16, 2018 27.96 28.04 27.85 27.91 59,568 +0.16(+0.58%)
Apr 13, 2018 28.19 28.19 27.54 27.75 135,776 -0.34(-1.21%)
Apr 12, 2018 28.03 28.20 27.95 28.09 170,986 -0.46(-1.59%)
Apr 11, 2018 28.97 29.08 28.42 28.55 108,822 -0.80(-2.74%)
Apr 10, 2018 29.10 29.39 29.00 29.35 120,083 +0.46(+1.61%)
Apr 09, 2018 29.12 29.14 28.84 28.89 131,876 +0.10(+0.33%)
Apr 06, 2018 28.93 29.00 28.73 28.79 59,512 -0.17(-0.57%)
Apr 05, 2018 28.89 28.98 28.81 28.96 62,020 +0.13(+0.44%)
Apr 04, 2018 28.44 28.83 28.40 28.83 122,614 +0.18(+0.65%)
Apr 03, 2018 28.56 28.80 28.40 28.64 472,080 +0.54(+1.90%)
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.