Indicators

European Aeronautic ADR (OP: EADSY )

41.04 -0.59 (-1.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.10	24.10	23.68	23.78	257,300	-0.02(-0.08%)
Dec 28, 2018	24.08	24.08	23.76	23.80	288,900	+0.19(+0.80%)
Dec 27, 2018	23.21	23.77	23.10	23.61	181,045	+0.15(+0.64%)
Dec 26, 2018	22.92	23.47	22.80	23.46	291,193	+0.51(+2.22%)
Dec 24, 2018	23.23	23.35	22.89	22.95	145,400	-0.38(-1.63%)
Dec 21, 2018	23.86	23.86	23.20	23.33	465,700	-0.39(-1.64%)
Dec 20, 2018	23.61	23.84	23.59	23.72	256,452	-0.70(-2.87%)
Dec 19, 2018	24.96	25.07	24.27	24.42	287,383	-0.81(-3.23%)
Dec 18, 2018	25.14	25.34	25.09	25.23	188,540	+0.59(+2.41%)
Dec 17, 2018	24.80	24.89	24.58	24.64	151,084	-0.20(-0.81%)
Dec 14, 2018	25.13	25.21	24.83	24.84	126,300	-0.64(-2.53%)
Dec 13, 2018	25.80	25.82	25.39	25.48	131,617	-0.41(-1.60%)
Dec 12, 2018	25.85	26.07	25.79	25.90	124,384	+0.85(+3.39%)
Dec 11, 2018	25.34	25.34	24.91	25.05	382,381	-0.04(-0.16%)
Dec 10, 2018	25.23	25.30	24.79	25.09	185,865	-0.18(-0.69%)
Dec 07, 2018	25.63	25.77	25.13	25.27	175,100	-0.36(-1.39%)
Dec 06, 2018	25.43	25.62	25.01	25.62	389,441	-0.61(-2.34%)
Dec 04, 2018	26.95	27.00	26.18	26.23	135,700	-0.94(-3.46%)

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.