Indicators

European Aeronautic ADR (OP: EADSY )

41.18 -0.45 (-1.08%)

Streaming Delayed Price Updated: 2:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.37	31.50	31.25	31.27	55,800	-0.29(-0.92%)
Sep 27, 2018	31.63	31.83	31.51	31.57	227,951	-0.27(-0.86%)
Sep 26, 2018	31.19	32.00	31.18	31.84	254,470	+0.98(+3.18%)
Sep 25, 2018	31.09	31.20	30.78	30.86	41,536	-0.23(-0.72%)
Sep 24, 2018	31.11	31.14	31.00	31.09	78,184	-0.23(-0.75%)
Sep 21, 2018	31.29	31.39	31.21	31.32	35,900	-0.05(-0.16%)
Sep 20, 2018	31.27	31.40	31.14	31.37	72,766	+0.39(+1.28%)
Sep 19, 2018	30.80	31.03	30.80	30.98	232,173	+0.34(+1.11%)
Sep 18, 2018	30.69	30.75	30.45	30.64	71,221	-0.25(-0.81%)
Sep 17, 2018	31.11	31.16	30.87	30.89	55,004	+0.12(+0.41%)
Sep 14, 2018	30.85	30.96	30.69	30.76	51,400	-0.10(-0.34%)
Sep 13, 2018	31.16	31.27	30.37	30.86	104,052	+0.04(+0.11%)
Sep 12, 2018	30.90	31.04	30.83	30.83	61,087	-0.12(-0.40%)
Sep 11, 2018	30.20	31.00	30.15	30.95	59,232	+0.55(+1.83%)
Sep 10, 2018	30.54	30.54	30.29	30.40	130,561	+0.32(+1.06%)
Sep 07, 2018	30.02	30.30	30.02	30.08	57,500	-0.35(-1.15%)
Sep 06, 2018	30.50	30.72	30.25	30.43	78,714	+0.48(+1.60%)
Sep 05, 2018	30.39	30.42	29.88	29.95	58,976	-0.45(-1.48%)

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.