Skip to main content

European Aeronautic ADR (OP: EADSY )

46.56 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.89 18.03 17.80 18.03 28,502 +0.08(+0.45%)
May 29, 2014 18.00 18.02 17.83 17.95 53,951 -0.16(-0.88%)
May 28, 2014 18.08 18.18 17.97 18.11 31,051 +0.13(+0.75%)
May 27, 2014 17.89 18.02 17.84 17.98 101,118 +0.39(+2.19%)
May 23, 2014 17.59 17.59 17.59 0 +0.18(+1.04%)
May 22, 2014 17.23 17.47 17.23 17.41 33,263 +0.17(+0.98%)
May 21, 2014 17.16 17.24 17.11 17.24 52,026 -0.04(-0.20%)
May 20, 2014 17.41 17.41 17.14 17.27 72,003 -0.32(-1.82%)
May 19, 2014 17.47 17.62 17.47 17.59 48,054 +0.30(+1.76%)
May 16, 2014 17.17 17.32 17.14 17.29 124,693 -0.20(-1.14%)
May 15, 2014 17.61 17.61 17.37 17.49 84,430 -0.32(-1.80%)
May 14, 2014 17.87 17.87 17.71 17.81 49,164 -0.18(-1.00%)
May 13, 2014 18.00 18.07 17.91 17.99 64,790 +0.96(+5.67%)
May 12, 2014 16.81 17.04 16.81 17.02 34,090 +0.29(+1.70%)
May 09, 2014 16.75 16.84 16.65 16.74 51,266 +0.02(+0.12%)
May 08, 2014 16.70 16.84 16.64 16.72 40,932 -0.13(-0.77%)
May 07, 2014 16.86 16.90 16.73 16.85 80,963 -0.07(-0.44%)
May 06, 2014 17.14 17.14 16.91 16.93 39,618 -0.09(-0.56%)
May 05, 2014 16.80 17.08 16.77 17.02 64,646 -0.05(-0.29%)
May 02, 2014 16.95 17.10 16.90 17.07 89,801 -0.04(-0.21%)
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.