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 (%)
Jun 30, 2016 14.39 14.51 14.29 14.42 143,112 +0.08(+0.56%)
Jun 29, 2016 14.29 14.41 14.24 14.34 220,882 +0.23(+1.63%)
Jun 28, 2016 14.17 14.24 14.01 14.11 87,990 +0.27(+1.95%)
Jun 27, 2016 13.90 13.91 13.56 13.84 136,368 -0.36(-2.54%)
Jun 24, 2016 14.42 14.79 14.18 14.20 218,198 -1.70(-10.69%)
Jun 23, 2016 15.67 15.90 15.55 15.90 156,413 +0.61(+3.99%)
Jun 22, 2016 15.37 15.44 15.28 15.29 115,647 +0.04(+0.26%)
Jun 21, 2016 15.21 15.37 15.12 15.25 298,135 +0.35(+2.35%)
Jun 20, 2016 15.04 15.07 14.75 14.90 445,240 +0.52(+3.62%)
Jun 17, 2016 14.16 14.42 14.16 14.38 49,535 +0.01(+0.07%)
Jun 16, 2016 14.04 14.37 13.94 14.37 54,468 -0.08(-0.55%)
Jun 15, 2016 14.52 14.63 14.43 14.45 242,887 +0.14(+0.98%)
Jun 14, 2016 14.33 14.39 14.20 14.31 104,966 +0.00(+0.00%)
Jun 13, 2016 14.39 14.50 14.29 14.31 53,419 -0.39(-2.65%)
Jun 10, 2016 14.85 14.86 14.63 14.70 907,773 -0.32(-2.13%)
Jun 09, 2016 15.06 15.13 15.01 15.02 12,208 -0.20(-1.31%)
Jun 08, 2016 15.19 15.37 15.14 15.22 66,480 +0.14(+0.93%)
Jun 07, 2016 15.20 15.24 15.08 15.08 108,170 +0.03(+0.17%)
Jun 06, 2016 15.03 15.08 14.95 15.05 57,290 -0.05(-0.36%)
Jun 03, 2016 14.99 15.12 14.94 15.11 36,361 -0.28(-1.82%)
Jun 02, 2016 15.40 15.42 15.34 15.39 41,465 -0.24(-1.57%)
Jun 01, 2016 15.54 15.65 15.54 15.63 53,057 +0.15(+1.00%)
May 31, 2016 15.67 15.69 15.48 15.48 34,750 -0.07(-0.45%)
May 27, 2016 15.55 15.55 15.55 0 -0.04(-0.29%)
May 26, 2016 15.64 15.64 15.55 15.60 325,922 +0.03(+0.16%)
May 25, 2016 15.59 15.63 15.57 15.57 20,552 -0.03(-0.19%)
May 24, 2016 15.50 15.65 15.49 15.60 51,000 +0.41(+2.70%)
May 23, 2016 15.09 15.24 15.09 15.19 21,785 +0.03(+0.16%)
May 20, 2016 15.13 15.24 15.13 15.16 38,608 +0.22(+1.51%)
May 19, 2016 14.97 14.98 14.87 14.94 37,736 +0.04(+0.27%)
May 18, 2016 14.89 15.04 14.82 14.90 86,497 -0.31(-2.04%)
May 17, 2016 15.35 15.36 15.21 15.21 70,268 -0.35(-2.25%)
May 16, 2016 15.32 15.57 15.32 15.56 31,907 +0.11(+0.71%)
May 13, 2016 15.58 15.60 15.40 15.45 12,354 -0.25(-1.59%)
May 12, 2016 15.94 15.94 15.68 15.70 22,138 -0.13(-0.82%)
May 11, 2016 15.76 15.88 15.73 15.83 601,393 +0.07(+0.44%)
May 10, 2016 15.69 15.76 15.67 15.76 108,962 +0.33(+2.14%)
May 09, 2016 15.48 15.51 15.41 15.43 25,694 +0.05(+0.33%)
May 06, 2016 15.37 15.48 15.29 15.38 87,639 +0.06(+0.36%)
May 05, 2016 15.24 15.36 15.22 15.32 23,233 +0.12(+0.82%)
May 04, 2016 15.27 15.32 15.15 15.20 202,064 -0.19(-1.23%)
May 03, 2016 15.40 15.46 15.33 15.39 77,300 -0.22(-1.41%)
May 02, 2016 15.48 15.64 15.48 15.61 126,256 +0.24(+1.56%)
Apr 29, 2016 15.46 15.46 15.21 15.37 104,375 -0.13(-0.84%)
Apr 28, 2016 15.26 15.60 15.20 15.50 263,921 -0.73(-4.50%)
Apr 27, 2016 16.00 16.26 16.00 16.23 36,928 -0.21(-1.31%)
Apr 26, 2016 16.46 16.55 16.42 16.45 91,190 -0.02(-0.15%)
Apr 25, 2016 16.30 16.54 16.27 16.47 32,470 +0.09(+0.55%)
Apr 22, 2016 16.36 16.42 16.25 16.38 41,022 -0.03(-0.18%)
Apr 21, 2016 16.20 16.41 16.19 16.41 22,113 +0.21(+1.30%)
Apr 20, 2016 16.34 16.34 16.16 16.20 75,274 -0.09(-0.55%)
Apr 19, 2016 16.32 16.48 16.18 16.29 47,942 +0.24(+1.50%)
Apr 18, 2016 15.99 16.10 15.97 16.05 54,158 +0.15(+0.94%)
Apr 15, 2016 16.02 16.05 15.88 15.90 44,096 -0.02(-0.13%)
Apr 14, 2016 16.02 16.02 15.90 15.92 331,168 -0.28(-1.73%)
Apr 13, 2016 16.07 16.25 16.05 16.20 148,025 +0.29(+1.82%)
Apr 12, 2016 15.82 15.97 15.74 15.91 156,623 -0.09(-0.56%)
Apr 11, 2016 16.19 16.23 15.98 16.00 18,590 -0.27(-1.66%)
Apr 08, 2016 16.38 16.49 16.27 16.27 164,843 +0.21(+1.31%)
Apr 07, 2016 16.07 16.15 15.98 16.06 67,246 -0.10(-0.62%)
Apr 06, 2016 15.94 16.17 15.83 16.16 102,349 +0.21(+1.32%)
Apr 05, 2016 15.95 16.06 15.89 15.95 36,986 -0.30(-1.85%)
Apr 04, 2016 16.24 16.34 16.21 16.25 38,756 +0.04(+0.25%)
Apr 01, 2016 15.90 16.28 15.80 16.21 50,175 -0.34(-2.05%)
Mar 31, 2016 16.60 16.63 16.50 16.55 164,380 -0.35(-2.07%)
Mar 30, 2016 16.98 17.09 16.90 16.90 114,257 -0.07(-0.41%)
Mar 29, 2016 16.70 17.02 16.67 16.97 263,226 +0.22(+1.31%)
Mar 28, 2016 16.79 16.87 16.70 16.75 35,911 +0.05(+0.30%)
Mar 24, 2016 16.70 16.70 16.70 0 -0.30(-1.79%)
Mar 23, 2016 17.11 17.12 16.94 17.00 335,176 -0.12(-0.67%)
Mar 22, 2016 17.05 17.22 17.00 17.12 36,279 +0.03(+0.18%)
Mar 21, 2016 17.00 17.09 17.00 17.09 28,519 -0.02(-0.12%)
Mar 18, 2016 16.89 17.20 16.89 17.11 51,130 +0.36(+2.15%)
Mar 17, 2016 16.68 16.85 16.59 16.75 30,600 -0.22(-1.30%)
Mar 16, 2016 16.70 16.97 16.66 16.97 51,117 +0.23(+1.37%)
Mar 15, 2016 16.57 16.75 16.52 16.74 24,478 +0.05(+0.30%)
Mar 14, 2016 16.73 16.76 16.67 16.69 41,664 -0.01(-0.06%)
Mar 11, 2016 16.68 16.75 16.55 16.70 265,360 +0.46(+2.83%)
Mar 10, 2016 16.86 16.91 16.08 16.24 118,741 -0.32(-1.93%)
Mar 09, 2016 16.68 16.68 16.55 16.56 68,859 -0.08(-0.45%)
Mar 08, 2016 16.70 16.73 16.56 16.64 434,160 -0.29(-1.68%)
Mar 07, 2016 16.72 16.92 16.70 16.92 74,438 +0.01(+0.06%)
Mar 04, 2016 16.88 17.03 16.86 16.91 77,178 +0.20(+1.20%)
Mar 03, 2016 16.49 16.71 16.47 16.71 53,860 +0.27(+1.64%)
Mar 02, 2016 16.29 16.44 16.26 16.44 32,447 -0.12(-0.75%)
Mar 01, 2016 16.33 16.59 16.30 16.57 52,315 +0.50(+3.08%)
Feb 29, 2016 15.99 16.28 15.99 16.07 67,655 +0.49(+3.15%)
Feb 26, 2016 15.85 15.86 15.57 15.58 26,036 -0.23(-1.49%)
Feb 25, 2016 15.77 15.89 15.74 15.81 124,623 +0.54(+3.57%)
Feb 24, 2016 14.84 15.34 14.74 15.27 36,979 +0.06(+0.39%)
Feb 23, 2016 15.36 15.42 15.16 15.21 107,279 -0.17(-1.11%)
Feb 22, 2016 15.35 15.47 15.35 15.38 34,234 +0.01(+0.07%)
Feb 19, 2016 15.22 15.37 15.16 15.37 28,266 -0.03(-0.19%)
Feb 18, 2016 15.50 15.57 15.37 15.40 57,510 +0.10(+0.65%)
Feb 17, 2016 15.21 15.35 15.21 15.30 70,624 +0.23(+1.53%)
Feb 16, 2016 15.04 15.07 14.87 15.07 36,267 +0.69(+4.80%)
Feb 12, 2016 14.38 14.38 14.38 0 +0.18(+1.27%)
Feb 11, 2016 14.35 14.45 14.12 14.20 53,420 -0.43(-2.93%)
Feb 10, 2016 14.64 14.76 14.53 14.63 43,128 +0.30(+2.09%)
Feb 09, 2016 14.18 14.50 14.18 14.33 57,371 -0.06(-0.42%)
Feb 08, 2016 14.21 14.39 14.12 14.39 55,746 -0.62(-4.13%)
Feb 05, 2016 15.18 15.18 14.92 15.01 65,433 +0.03(+0.20%)
Feb 04, 2016 14.76 15.10 14.75 14.98 42,388 -0.12(-0.79%)
Feb 03, 2016 14.97 15.11 14.66 15.10 60,464 +0.18(+1.21%)
Feb 02, 2016 15.25 15.25 14.87 14.92 139,166 -0.80(-5.09%)
Feb 01, 2016 15.57 15.79 15.49 15.72 55,784 +0.02(+0.13%)
Jan 29, 2016 15.41 15.70 15.40 15.70 215,820 +0.59(+3.90%)
Jan 28, 2016 15.10 15.29 14.78 15.11 48,270 +0.19(+1.27%)
Jan 27, 2016 15.17 15.17 14.82 14.92 46,308 -0.67(-4.30%)
Jan 26, 2016 15.40 15.59 15.39 15.59 79,662 +0.19(+1.23%)
Jan 25, 2016 15.51 15.57 15.40 15.40 69,497 -0.05(-0.32%)
Jan 22, 2016 15.46 15.60 15.28 15.45 64,820 +0.44(+2.93%)
Jan 21, 2016 14.82 15.12 14.80 15.01 145,615 +0.12(+0.77%)
Jan 20, 2016 14.96 15.00 14.60 14.89 148,271 -0.43(-2.81%)
Jan 19, 2016 15.39 15.48 15.24 15.32 166,943 +0.12(+0.79%)
Jan 15, 2016 15.21 15.21 15.21 0 -0.65(-4.13%)
Jan 14, 2016 15.79 15.96 15.66 15.86 89,075 +0.13(+0.83%)
Jan 13, 2016 16.29 16.29 15.67 15.73 168,619 -0.32(-1.99%)
Jan 12, 2016 16.11 16.12 15.88 16.05 70,685 +0.27(+1.71%)
Jan 11, 2016 16.02 16.03 15.67 15.78 558,486 -0.01(-0.06%)
Jan 08, 2016 16.12 16.14 15.79 15.79 66,536 -0.27(-1.68%)
Jan 07, 2016 16.11 16.27 16.05 16.06 119,108 -0.29(-1.74%)
Jan 06, 2016 16.25 16.45 16.25 16.34 61,228 -0.33(-1.95%)
Jan 05, 2016 16.62 16.68 16.44 16.67 44,518 +0.08(+0.48%)
Jan 04, 2016 16.55 16.59 16.24 16.59 248,162 -0.25(-1.46%)
Dec 31, 2015 16.84 16.84 16.84 0 -0.22(-1.32%)
Dec 30, 2015 17.05 17.09 17.00 17.06 22,388 -0.12(-0.70%)
Dec 29, 2015 17.22 17.26 17.10 17.18 35,602 +0.22(+1.30%)
Dec 28, 2015 16.89 16.96 16.83 16.96 99,925 -0.01(-0.06%)
Dec 24, 2015 16.97 16.97 16.97 0 -0.03(-0.15%)
Dec 23, 2015 17.03 17.09 16.85 17.00 1,103,542 +0.04(+0.21%)
Dec 22, 2015 16.87 17.09 16.84 16.96 151,754 +0.05(+0.33%)
Dec 21, 2015 17.14 17.17 16.80 16.91 79,049 -0.12(-0.73%)
Dec 18, 2015 17.11 17.18 17.02 17.03 83,449 -0.56(-3.18%)
Dec 17, 2015 17.96 17.98 17.56 17.59 39,545 -0.25(-1.37%)
Dec 16, 2015 17.75 17.90 17.57 17.84 43,951 +0.71(+4.12%)
Dec 15, 2015 17.15 17.30 17.13 17.13 49,505 +0.11(+0.62%)
Dec 14, 2015 17.24 17.24 16.85 17.02 28,410 +0.07(+0.41%)
Dec 11, 2015 17.12 17.14 16.93 16.95 30,442 -0.56(-3.17%)
Dec 10, 2015 17.48 17.58 17.46 17.51 33,141 +0.18(+1.04%)
Dec 09, 2015 17.35 17.57 17.15 17.33 72,144 -0.29(-1.65%)
Dec 08, 2015 17.56 17.67 17.50 17.62 55,825 -0.31(-1.73%)
Dec 07, 2015 17.75 17.93 17.69 17.93 28,188 +0.39(+2.22%)
Dec 04, 2015 17.32 17.58 17.32 17.54 56,942 +0.28(+1.62%)
Dec 03, 2015 17.52 17.52 17.11 17.26 342,111 -0.45(-2.54%)
Dec 02, 2015 17.85 17.85 17.62 17.71 39,406 -0.13(-0.76%)
Dec 01, 2015 17.86 17.91 17.71 17.84 103,796 -0.18(-0.97%)
Nov 30, 2015 18.02 18.02 17.95 18.02 24,772 +0.06(+0.33%)
Nov 27, 2015 17.98 18.00 17.95 17.96 8,926 +0.16(+0.90%)
Nov 25, 2015 17.80 17.80 17.80 0 +0.28(+1.60%)
Nov 24, 2015 17.26 17.52 17.26 17.52 41,902 -0.08(-0.45%)
Nov 23, 2015 17.65 17.51 17.60 45,522 -0.04(-0.23%)
Nov 20, 2015 17.60 17.67 17.57 17.64 18,176 +0.00(+0.00%)
Nov 19, 2015 17.63 17.68 17.57 17.64 81,255 +0.13(+0.74%)
Nov 18, 2015 17.47 17.64 17.40 17.51 24,340 +0.03(+0.17%)
Nov 17, 2015 17.47 17.60 17.40 17.48 37,513 +0.36(+2.10%)
Nov 16, 2015 16.88 17.12 16.88 17.12 34,392 +0.15(+0.88%)
Nov 13, 2015 16.89 17.04 16.80 16.97 75,299 -0.22(-1.28%)
Nov 12, 2015 16.99 17.33 16.97 17.19 340,652 -0.67(-3.75%)
Nov 11, 2015 17.78 17.88 17.68 17.86 455,483 +0.18(+1.02%)
Nov 10, 2015 17.52 17.68 17.50 17.68 23,912 +0.04(+0.23%)
Nov 09, 2015 17.75 17.75 17.55 17.64 86,223 -0.13(-0.73%)
Nov 06, 2015 17.66 17.80 17.57 17.77 51,669 +0.20(+1.14%)
Nov 05, 2015 17.57 17.62 17.47 17.57 49,769 +0.28(+1.62%)
Nov 04, 2015 17.41 17.42 17.29 17.29 43,490 -0.09(-0.52%)
Nov 03, 2015 17.24 17.38 17.22 17.38 62,260 -0.17(-0.97%)
Nov 02, 2015 17.57 17.59 17.42 17.55 68,926 +0.26(+1.50%)
Oct 30, 2015 17.44 17.49 17.29 17.29 203,462 +0.64(+3.84%)
Oct 29, 2015 16.57 16.74 16.54 16.65 95,390 +0.26(+1.59%)
Oct 28, 2015 16.34 16.49 16.21 16.39 37,681 +0.09(+0.52%)
Oct 27, 2015 16.35 16.37 16.24 16.30 36,838 -0.27(-1.60%)
Oct 26, 2015 16.66 16.66 16.43 16.57 24,886 -0.05(-0.30%)
Oct 23, 2015 16.66 16.70 16.49 16.62 23,519 +0.59(+3.68%)
Oct 22, 2015 16.12 16.23 15.98 16.03 48,418 +0.20(+1.23%)
Oct 21, 2015 15.98 16.01 15.81 15.84 23,445 +0.24(+1.54%)
Oct 20, 2015 15.54 15.65 15.52 15.60 58,351 -0.04(-0.26%)
Oct 19, 2015 15.71 15.71 15.60 15.63 65,025 -0.11(-0.70%)
Oct 16, 2015 15.75 15.77 15.67 15.74 24,629 +0.17(+1.12%)
Oct 15, 2015 15.59 15.59 15.44 15.57 98,984 -0.36(-2.26%)
Oct 14, 2015 16.11 16.12 15.93 15.93 124,027 -0.07(-0.44%)
Oct 13, 2015 15.85 16.09 15.85 16.00 20,920 +0.09(+0.57%)
Oct 12, 2015 15.80 15.96 15.80 15.91 10,248 -0.41(-2.51%)
Oct 09, 2015 16.30 16.37 16.30 16.32 32,454 +0.11(+0.68%)
Oct 08, 2015 15.91 16.21 15.91 16.21 33,415 +0.16(+1.00%)
Oct 07, 2015 16.10 16.16 15.96 16.05 36,473 +0.08(+0.50%)
Oct 06, 2015 15.89 16.09 15.89 15.97 41,274 +0.07(+0.44%)
Oct 05, 2015 15.85 15.90 15.77 15.90 26,581 +0.47(+3.05%)
Oct 02, 2015 15.01 15.50 14.99 15.43 84,552 +0.42(+2.80%)
Oct 01, 2015 14.95 15.05 14.86 15.01 74,385 +0.33(+2.23%)
Sep 30, 2015 14.85 14.89 14.61 14.68 43,537 -0.02(-0.12%)
Sep 29, 2015 14.64 14.72 14.57 14.70 68,271 +0.08(+0.55%)
Sep 28, 2015 14.77 14.77 14.58 14.62 51,918 -0.39(-2.60%)
Sep 25, 2015 15.10 15.22 14.94 15.01 61,925 +0.32(+2.18%)
Sep 24, 2015 14.59 14.69 14.42 14.69 106,996 -0.11(-0.74%)
Sep 23, 2015 14.90 14.93 14.79 14.80 206,354 -0.03(-0.20%)
Sep 22, 2015 14.91 14.92 14.66 14.83 81,380 -0.49(-3.20%)
Sep 21, 2015 15.38 15.38 15.25 15.32 40,011 +0.03(+0.20%)
Sep 18, 2015 15.31 15.50 15.28 15.29 44,055 -0.65(-4.08%)
Sep 17, 2015 15.82 16.19 15.82 15.94 34,236 +0.29(+1.85%)
Sep 16, 2015 15.58 15.73 15.52 15.65 58,749 +0.13(+0.84%)
Sep 15, 2015 15.51 15.58 15.45 15.52 59,295 +0.13(+0.84%)
Sep 14, 2015 15.46 15.49 15.32 15.39 44,785 -0.38(-2.44%)
Sep 11, 2015 15.65 15.83 15.64 15.78 26,143 -0.19(-1.16%)
Sep 10, 2015 15.79 16.01 15.77 15.96 17,501 +0.14(+0.85%)
Sep 09, 2015 16.08 16.13 15.76 15.82 23,112 +0.21(+1.31%)
Sep 08, 2015 15.68 15.70 15.56 15.62 41,810 +0.20(+1.30%)
Sep 04, 2015 15.42 15.42 15.42 0 -0.43(-2.68%)
Sep 03, 2015 15.90 16.03 15.79 15.85 42,824 +0.20(+1.25%)
Sep 02, 2015 15.77 15.77 15.56 15.65 55,483 -0.24(-1.51%)
Sep 01, 2015 15.81 15.89 15.67 15.89 105,738 -0.34(-2.06%)
Aug 31, 2015 16.16 16.28 16.16 16.23 23,672 -0.00(-0.03%)
Aug 28, 2015 16.29 16.31 16.14 16.23 42,454 -0.09(-0.55%)
Aug 27, 2015 16.30 16.36 16.09 16.32 127,979 +0.15(+0.93%)
Aug 26, 2015 16.15 16.17 15.80 16.17 65,134 +0.43(+2.73%)
Aug 25, 2015 16.29 16.29 15.53 15.74 68,852 -0.25(-1.56%)
Aug 24, 2015 15.37 16.28 15.26 15.99 137,840 -0.14(-0.87%)
Aug 21, 2015 16.46 16.53 16.05 16.13 62,862 -0.52(-3.12%)
Aug 20, 2015 16.75 16.85 16.64 16.65 40,631 -0.57(-3.31%)
Aug 19, 2015 17.09 17.23 17.02 17.22 135,381 -0.07(-0.38%)
Aug 18, 2015 17.36 17.38 17.27 17.29 34,670 -0.21(-1.23%)
Aug 17, 2015 17.23 17.50 17.20 17.50 55,217 +0.17(+0.98%)
Aug 14, 2015 17.31 17.40 17.25 17.33 23,875 -0.03(-0.17%)
Aug 13, 2015 17.34 17.42 17.28 17.36 106,233 +0.18(+1.05%)
Aug 12, 2015 17.15 17.20 16.87 17.18 73,626 -0.59(-3.32%)
Aug 11, 2015 17.75 17.77 17.64 17.77 26,624 -0.39(-2.15%)
Aug 10, 2015 18.10 18.20 18.07 18.16 40,577 -0.02(-0.11%)
Aug 07, 2015 18.14 18.23 18.11 18.18 56,162 -0.12(-0.66%)
Aug 06, 2015 18.41 18.42 18.22 18.30 39,711 +0.21(+1.13%)
Aug 05, 2015 17.98 18.12 17.98 18.09 137,500 +0.45(+2.52%)
Aug 04, 2015 17.66 17.76 17.60 17.65 27,141 -0.25(-1.37%)
Aug 03, 2015 18.01 18.01 17.81 17.89 34,019 +0.18(+1.04%)
Jul 31, 2015 17.84 17.85 17.63 17.71 78,141 +0.71(+4.18%)
Jul 30, 2015 16.95 17.00 16.81 17.00 76,604 -0.13(-0.76%)
Jul 29, 2015 17.00 17.14 17.00 17.13 38,080 +0.22(+1.30%)
Jul 28, 2015 16.93 16.93 16.75 16.91 45,017 +0.25(+1.53%)
Jul 27, 2015 16.75 16.75 16.62 16.66 79,295 -0.48(-2.83%)
Jul 24, 2015 17.32 17.38 17.13 17.14 156,019 -0.07(-0.44%)
Jul 23, 2015 17.22 17.28 17.17 17.21 37,879 -0.05(-0.26%)
Jul 22, 2015 17.18 17.27 17.16 17.26 38,183 -0.20(-1.15%)
Jul 21, 2015 17.48 17.50 17.42 17.46 232,778 -0.02(-0.11%)
Jul 20, 2015 17.58 17.58 17.46 17.48 80,860 +0.02(+0.11%)
Jul 17, 2015 17.50 17.53 17.44 17.46 31,891 -0.19(-1.08%)
Jul 16, 2015 17.64 17.69 17.63 17.65 78,361 +0.36(+2.08%)
Jul 15, 2015 17.41 17.47 17.26 17.29 81,357 +0.03(+0.17%)
Jul 14, 2015 17.08 17.28 17.08 17.26 53,548 +0.17(+0.99%)
Jul 13, 2015 17.09 17.15 17.07 17.09 49,228 +0.15(+0.89%)
Jul 10, 2015 16.88 16.94 16.78 16.94 74,138 +0.85(+5.28%)
Jul 09, 2015 16.12 16.21 15.97 16.09 65,872 +0.44(+2.81%)
Jul 08, 2015 15.79 15.84 15.64 15.65 35,993 -0.29(-1.82%)
Jul 07, 2015 15.56 15.96 15.43 15.94 71,063 -0.14(-0.87%)
Jul 06, 2015 16.04 16.27 15.97 16.08 58,066 -0.41(-2.49%)
Jul 02, 2015 16.49 16.49 16.49 0 -0.15(-0.87%)
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.