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 (%)
Feb 28, 2018	30.05	30.13	29.70	29.80	121,423	-0.23(-0.77%)
Feb 27, 2018	30.20	30.44	30.01	30.03	78,523	-0.47(-1.54%)
Feb 26, 2018	30.51	30.58	30.35	30.50	116,803	+0.25(+0.81%)
Feb 23, 2018	29.94	30.26	29.92	30.25	107,823	+0.33(+1.12%)
Feb 22, 2018	30.05	30.09	29.90	29.92	181,843	+0.15(+0.50%)
Feb 21, 2018	29.97	30.26	29.77	29.77	185,400	+0.10(+0.34%)
Feb 20, 2018	29.70	30.01	29.63	29.67	882,283	+0.08(+0.27%)
Feb 16, 2018		29.59	29.59	29.59	0	+0.53(+1.82%)
Feb 15, 2018	28.70	29.08	28.17	29.06	131,550	+2.77(+10.56%)
Feb 14, 2018	25.34	26.35	25.30	26.29	85,108	+0.53(+2.06%)
Feb 13, 2018			25.65	25.75	108,178	+0.27(+1.04%)
Feb 12, 2018	25.15	25.49	25.14	25.49	143,327	-0.04(-0.16%)
Feb 09, 2018	25.55	25.88	25.25	25.53	1,057,889	-0.45(-1.73%)
Feb 08, 2018	26.59	26.59	25.88	25.98	653,105	-0.83(-3.10%)
Feb 07, 2018	26.80	27.14	26.77	26.81	487,926	-0.09(-0.33%)
Feb 06, 2018	26.08	26.90	26.05	26.90	182,081	+0.62(+2.34%)
Feb 05, 2018	26.80	26.97	26.04	26.28	105,254	-0.94(-3.46%)
Feb 02, 2018	27.44	27.44	27.02	27.23	107,210	-1.23(-4.34%)

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.