Indicators

European Aeronautic ADR (OP: EADSY )

41.92 +0.37 (+0.89%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.54	23.75	23.53	23.69	102,368	+0.15(+0.64%)
Sep 28, 2017	23.56	23.59	23.52	23.54	266,568	-0.14(-0.59%)
Sep 27, 2017	23.29	23.69	23.27	23.68	548,248	+0.57(+2.47%)
Sep 26, 2017	23.01	23.22	23.01	23.11	1,021,856	+0.09(+0.39%)
Sep 25, 2017	23.11	23.15	22.92	23.02	79,254	-0.04(-0.17%)
Sep 22, 2017	23.10	23.15	23.05	23.06	48,732	-0.01(-0.04%)
Sep 21, 2017	22.95	23.20	22.93	23.07	545,242	+0.78(+3.50%)
Sep 20, 2017	22.16	22.33	22.16	22.29	270,372	+0.09(+0.41%)
Sep 19, 2017	22.06	22.20	22.06	22.20	93,328	+0.30(+1.37%)
Sep 18, 2017	21.73	21.98	21.72	21.90	2,837,167	+0.46(+2.15%)
Sep 15, 2017	21.35	21.50	21.33	21.44	39,391	+0.30(+1.42%)
Sep 14, 2017	21.09	21.14	21.05	21.14	32,592	+0.10(+0.48%)
Sep 13, 2017	21.02	21.08	20.96	21.04	77,529	-0.06(-0.28%)
Sep 12, 2017	21.14	21.18	21.03	21.10	174,446	-0.10(-0.47%)
Sep 11, 2017	21.28	21.29	21.14	21.20	35,431	+0.08(+0.38%)
Sep 08, 2017	21.07	21.20	21.07	21.12	49,386	-0.05(-0.24%)
Sep 07, 2017	21.25	21.26	21.07	21.17	47,312	-0.13(-0.61%)
Sep 06, 2017	21.25	21.33	21.11	21.30	43,165	+0.21(+1.00%)
Sep 05, 2017	21.11	21.21	21.02	21.09	70,885	-0.06(-0.28%)

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.