Skip to main content

European Aeronautic ADR (OP: EADSY )

46.16 -0.40 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.32 28.50 28.23 28.39 141,948 -0.20(-0.70%)
Mar 30, 2021 28.60 28.74 28.45 28.59 113,587 +0.04(+0.14%)
Mar 29, 2021 28.50 28.86 28.50 28.55 232,025 -0.32(-1.11%)
Mar 26, 2021 28.91 29.01 28.60 28.87 267,300 +0.32(+1.12%)
Mar 25, 2021 28.05 28.57 27.85 28.55 189,056 +0.55(+1.96%)
Mar 24, 2021 28.24 28.52 28.00 28.00 261,665 +0.00(+0.00%)
Mar 23, 2021 28.73 28.73 27.93 28.00 155,055 -0.88(-3.05%)
Mar 22, 2021 28.97 29.05 28.76 28.88 135,628 -0.36(-1.23%)
Mar 19, 2021 29.24 29.34 28.98 29.24 166,900 -0.40(-1.35%)
Mar 18, 2021 30.03 30.36 29.59 29.64 113,514 -0.76(-2.50%)
Mar 17, 2021 30.21 30.48 29.91 30.40 145,723 +0.36(+1.20%)
Mar 16, 2021 30.56 30.60 30.04 30.04 242,488 +0.24(+0.81%)
Mar 15, 2021 30.03 30.07 29.60 29.80 192,956 -0.30(-1.00%)
Mar 12, 2021 29.14 30.10 29.12 30.10 235,700 +0.42(+1.42%)
Mar 11, 2021 29.45 29.77 29.37 29.68 238,734 -0.01(-0.03%)
Mar 10, 2021 29.62 29.74 29.31 29.69 254,551 -0.17(-0.57%)
Mar 09, 2021 29.86 29.98 29.47 29.86 363,188 +0.16(+0.54%)
Mar 08, 2021 29.16 29.94 29.06 29.70 235,599 +0.90(+3.12%)
Mar 05, 2021 29.00 29.20 28.22 28.80 452,400 -0.91(-3.06%)
Mar 04, 2021 30.06 30.30 29.39 29.71 610,134 -0.22(-0.74%)
Mar 03, 2021 29.90 30.23 29.76 29.93 467,036 +0.06(+0.20%)
Mar 02, 2021 29.88 30.02 29.76 29.87 177,832 -0.41(-1.35%)
Mar 01, 2021 30.11 30.41 30.08 30.28 323,814 +1.09(+3.73%)
Feb 26, 2021 29.29 29.30 28.79 29.19 448,200 -0.46(-1.54%)
Feb 25, 2021 30.78 30.95 29.54 29.65 410,649 -1.59(-5.10%)
Feb 24, 2021 30.30 31.30 30.26 31.24 437,668 +1.09(+3.61%)
Feb 23, 2021 30.03 30.20 29.67 30.15 648,210 +1.27(+4.40%)
Feb 22, 2021 28.25 29.06 28.21 28.88 263,453 +1.11(+4.00%)
Feb 19, 2021 27.58 28.03 27.54 27.77 883,700 +0.07(+0.23%)
Feb 18, 2021 27.60 27.71 27.13 27.70 291,203 -0.65(-2.28%)
Feb 17, 2021 28.22 28.49 28.00 28.35 499,586 -0.01(-0.04%)
Feb 16, 2021 28.29 28.40 28.20 28.36 169,742 +0.39(+1.41%)
Feb 12, 2021 27.61 27.99 27.59 27.97 125,600 +0.31(+1.12%)
Feb 11, 2021 27.70 27.83 27.50 27.66 166,510 -0.08(-0.31%)
Feb 10, 2021 28.01 28.09 27.59 27.74 145,798 -0.25(-0.89%)
Feb 09, 2021 28.12 28.14 27.76 27.99 170,370 -0.34(-1.20%)
Feb 08, 2021 28.34 28.47 28.23 28.33 208,861 +0.11(+0.39%)
Feb 05, 2021 28.09 28.37 27.95 28.22 304,100 +0.52(+1.88%)
Feb 04, 2021 27.59 27.83 27.59 27.70 834,085 +0.70(+2.59%)
Feb 03, 2021 26.72 27.14 26.72 27.00 690,062 +0.34(+1.28%)
Feb 02, 2021 26.41 26.70 26.31 26.66 316,480 +1.66(+6.64%)
Feb 01, 2021 25.31 25.31 24.99 25.00 299,614 -0.10(-0.40%)
Jan 29, 2021 25.50 25.67 25.00 25.10 279,100 -0.69(-2.68%)
Jan 28, 2021 25.97 26.18 25.69 25.79 299,428 +0.68(+2.71%)
Jan 27, 2021 25.58 25.68 25.11 25.11 309,922 -0.87(-3.35%)
Jan 26, 2021 25.97 26.17 25.79 25.98 314,377 -0.11(-0.42%)
Jan 25, 2021 26.04 26.12 25.58 26.09 604,252 -0.98(-3.62%)
Jan 22, 2021 26.86 27.16 26.76 27.07 200,400 -0.25(-0.92%)
Jan 21, 2021 27.36 27.36 26.83 27.32 306,770 -0.78(-2.78%)
Jan 20, 2021 28.10 28.19 27.83 28.10 191,433 +0.35(+1.26%)
Jan 19, 2021 27.85 27.85 27.54 27.75 280,130 -0.18(-0.63%)
Jan 15, 2021 27.90 28.00 27.64 27.93 522,000 -0.25(-0.87%)
Jan 14, 2021 27.52 28.40 27.47 28.17 236,579 +1.12(+4.14%)
Jan 13, 2021 26.90 27.11 26.90 27.05 177,514 -0.25(-0.92%)
Jan 12, 2021 27.33 27.43 26.62 27.30 456,309 -0.06(-0.22%)
Jan 11, 2021 27.13 27.43 27.01 27.36 279,126 -0.19(-0.67%)
Jan 08, 2021 27.59 27.70 27.20 27.55 1,276,400 -0.06(-0.24%)
Jan 07, 2021 27.61 27.68 27.45 27.61 704,881 +0.01(+0.04%)
Jan 06, 2021 27.53 27.85 27.48 27.60 166,546 -0.08(-0.29%)
Jan 05, 2021 27.32 27.76 27.24 27.68 219,425 +0.42(+1.54%)
Jan 04, 2021 28.34 28.36 27.18 27.26 282,591 -0.06(-0.22%)
Dec 31, 2020 27.32 27.32 27.32 114,040 -0.57(-2.04%)
Dec 30, 2020 28.11 28.11 27.86 27.89 114,040 -0.28(-0.99%)
Dec 29, 2020 28.41 28.59 28.17 28.17 100,696 +0.14(+0.50%)
Dec 28, 2020 28.18 28.32 27.99 28.03 381,638 +0.10(+0.36%)
Dec 24, 2020 28.06 28.07 27.79 27.93 164,600 +0.05(+0.18%)
Dec 23, 2020 27.69 28.03 27.67 27.88 192,334 +1.05(+3.93%)
Dec 22, 2020 26.55 26.85 26.39 26.83 387,805 +0.06(+0.21%)
Dec 21, 2020 25.83 26.87 25.70 26.77 272,091 -0.55(-2.01%)
Dec 18, 2020 27.42 27.42 27.20 27.32 305,300 -0.14(-0.51%)
Dec 17, 2020 27.69 27.74 27.41 27.46 161,656 -0.18(-0.63%)
Dec 16, 2020 27.71 27.71 27.32 27.64 154,256 -0.29(-1.06%)
Dec 15, 2020 27.62 27.98 27.28 27.93 534,525 +0.09(+0.32%)
Dec 14, 2020 27.94 28.10 27.84 27.84 205,953 +0.01(+0.03%)
Dec 11, 2020 28.03 28.03 27.67 27.83 220,500 -0.61(-2.14%)
Dec 10, 2020 28.14 28.61 28.09 28.44 216,179 +0.29(+1.03%)
Dec 09, 2020 28.64 28.64 28.02 28.15 562,515 -0.59(-2.04%)
Dec 08, 2020 28.66 28.89 28.65 28.73 200,731 -0.12(-0.40%)
Dec 07, 2020 28.91 28.93 28.70 28.85 584,920 -0.30(-1.03%)
Dec 04, 2020 29.29 29.35 29.06 29.15 371,000 +0.65(+2.28%)
Dec 03, 2020 28.30 28.89 28.21 28.50 969,101 +0.83(+3.00%)
Dec 02, 2020 27.09 27.69 27.09 27.67 151,097 +0.65(+2.41%)
Dec 01, 2020 26.56 27.02 26.51 27.02 177,270 +0.88(+3.39%)
Nov 30, 2020 26.60 26.60 26.14 26.14 245,555 -0.83(-3.10%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,400 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.57(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.18(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.77 223,291 +0.52(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.45(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
Nov 02, 2020 18.47 18.47 18.10 18.43 301,918 +0.16(+0.88%)
Oct 30, 2020 18.44 18.46 17.90 18.27 540,700 +0.21(+1.16%)
Oct 29, 2020 17.86 18.45 17.68 18.06 439,718 +0.18(+1.01%)
Oct 28, 2020 18.14 18.17 17.79 17.88 355,095 -0.76(-4.08%)
Oct 27, 2020 19.00 19.14 18.63 18.64 171,030 -0.71(-3.67%)
Oct 26, 2020 20.05 20.05 19.20 19.35 194,184 -0.73(-3.64%)
Oct 23, 2020 20.18 20.26 19.92 20.08 451,100 +0.77(+3.99%)
Oct 22, 2020 18.77 19.37 18.74 19.31 298,798 +0.42(+2.22%)
Oct 21, 2020 19.27 19.32 18.87 18.89 246,811 -0.91(-4.60%)
Oct 20, 2020 19.86 20.00 19.71 19.80 251,635 +0.70(+3.66%)
Oct 19, 2020 19.20 19.52 19.00 19.10 368,536 +0.42(+2.25%)
Oct 16, 2020 18.63 18.88 18.43 18.68 413,300 +0.45(+2.47%)
Oct 15, 2020 17.74 18.24 17.70 18.23 210,641 +0.17(+0.94%)
Oct 14, 2020 18.32 18.44 18.01 18.06 538,137 -0.55(-2.93%)
Oct 13, 2020 18.88 18.88 18.53 18.61 201,122 -0.89(-4.59%)
Oct 12, 2020 19.64 19.64 19.37 19.50 177,396 -0.11(-0.56%)
Oct 09, 2020 19.89 19.89 19.58 19.61 278,800 -0.05(-0.25%)
Oct 08, 2020 19.85 19.91 19.54 19.66 189,819 +0.04(+0.20%)
Oct 07, 2020 19.70 19.81 19.43 19.62 182,624 +0.08(+0.41%)
Oct 06, 2020 20.03 20.21 19.48 19.54 364,531 +0.18(+0.93%)
Oct 05, 2020 19.43 19.55 19.20 19.36 231,349 +0.44(+2.33%)
Oct 02, 2020 18.23 19.00 18.23 18.92 326,900 -0.04(-0.21%)
Oct 01, 2020 18.86 19.06 18.81 18.96 181,101 +0.83(+4.58%)
Sep 30, 2020 18.10 18.43 17.45 18.13 262,073 -0.15(-0.82%)
Sep 29, 2020 18.30 18.47 18.15 18.28 260,850 +0.22(+1.22%)
Sep 28, 2020 18.05 18.21 17.99 18.06 342,423 +0.52(+2.96%)
Sep 25, 2020 17.19 17.62 17.16 17.54 327,100 +0.09(+0.52%)
Sep 24, 2020 17.42 17.60 17.17 17.45 367,015 -0.33(-1.83%)
Sep 23, 2020 18.49 18.55 17.75 17.78 389,681 -0.67(-3.65%)
Sep 22, 2020 18.45 18.66 18.20 18.45 375,607 -0.46(-2.43%)
Sep 21, 2020 19.49 19.51 18.65 18.91 598,921 -1.30(-6.43%)
Sep 18, 2020 20.41 20.48 20.15 20.21 260,100 -0.79(-3.76%)
Sep 17, 2020 20.72 21.05 20.68 21.00 234,779 +0.35(+1.69%)
Sep 16, 2020 20.41 20.85 20.33 20.65 235,864 +0.15(+0.73%)
Sep 15, 2020 20.76 20.76 20.43 20.50 268,069 -0.43(-2.05%)
Sep 14, 2020 21.04 21.16 20.90 20.93 241,534 +0.60(+2.95%)
Sep 11, 2020 20.14 20.42 20.09 20.33 798,600 +0.05(+0.25%)
Sep 10, 2020 20.73 20.94 20.20 20.28 208,658 -0.18(-0.88%)
Sep 09, 2020 20.48 20.68 20.36 20.46 431,676 -0.24(-1.16%)
Sep 08, 2020 20.80 21.00 20.64 20.70 198,896 -0.22(-1.05%)
Sep 04, 2020 21.03 21.08 20.38 20.92 208,000 +0.01(+0.05%)
Sep 03, 2020 22.04 22.12 20.80 20.91 266,513 -0.60(-2.79%)
Sep 02, 2020 21.20 21.51 21.00 21.51 252,596 +0.95(+4.62%)
Sep 01, 2020 20.03 20.75 19.98 20.56 178,353 -0.03(-0.15%)
Aug 31, 2020 21.06 21.06 20.42 20.59 189,586 -0.64(-3.01%)
Aug 28, 2020 21.38 21.38 21.15 21.23 157,400 +0.10(+0.47%)
Aug 27, 2020 20.72 21.30 20.65 21.13 1,897,921 +0.31(+1.49%)
Aug 26, 2020 20.79 20.84 20.63 20.82 178,398 -0.36(-1.70%)
Aug 25, 2020 21.62 21.66 20.95 21.18 199,109 +0.09(+0.43%)
Aug 24, 2020 20.57 21.21 20.48 21.09 368,242 +0.84(+4.14%)
Aug 21, 2020 19.83 20.29 19.79 20.25 154,200 -0.20(-0.97%)
Aug 20, 2020 20.19 20.54 20.15 20.45 115,293 -0.14(-0.68%)
Aug 19, 2020 20.51 20.91 20.50 20.59 140,223 +0.02(+0.12%)
Aug 18, 2020 21.13 21.14 20.55 20.57 238,769 -0.51(-2.40%)
Aug 17, 2020 21.24 21.30 21.01 21.07 260,174 -0.06(-0.28%)
Aug 14, 2020 21.07 21.42 21.00 21.13 239,400 -0.32(-1.49%)
Aug 13, 2020 21.65 21.93 21.33 21.45 192,793 -0.38(-1.74%)
Aug 12, 2020 22.23 22.31 21.83 21.83 223,126 +0.03(+0.15%)
Aug 11, 2020 22.15 22.33 21.78 21.80 426,763 +0.72(+3.40%)
Aug 10, 2020 20.77 21.16 20.77 21.08 198,800 +0.75(+3.69%)
Aug 07, 2020 20.11 20.39 20.11 20.33 180,100 -0.02(-0.10%)
Aug 06, 2020 20.33 20.45 20.04 20.35 213,600 +0.22(+1.09%)
Aug 05, 2020 19.96 20.15 19.94 20.13 482,376 +0.84(+4.35%)
Aug 04, 2020 18.98 19.42 18.98 19.29 968,796 +0.66(+3.52%)
Aug 03, 2020 18.12 18.68 17.93 18.63 430,204 +0.50(+2.78%)
Jul 31, 2020 18.79 18.84 17.98 18.13 428,100 -0.67(-3.56%)
Jul 30, 2020 18.77 18.85 18.25 18.80 355,488 +0.51(+2.79%)
Jul 29, 2020 18.83 18.90 18.20 18.29 306,178 -0.24(-1.30%)
Jul 28, 2020 18.48 18.73 18.47 18.53 323,134 +0.28(+1.53%)
Jul 27, 2020 18.25 18.37 18.16 18.25 456,633 -0.35(-1.88%)
Jul 24, 2020 18.49 18.66 18.41 18.60 219,900 -0.14(-0.75%)
Jul 23, 2020 18.88 19.02 18.69 18.74 221,078 -0.61(-3.15%)
Jul 22, 2020 19.13 19.49 19.13 19.35 134,938 +0.06(+0.31%)
Jul 21, 2020 19.43 19.60 19.23 19.29 212,695 +0.42(+2.23%)
Jul 20, 2020 18.85 18.97 18.70 18.87 431,497 -0.06(-0.32%)
Jul 17, 2020 18.92 19.00 18.63 18.93 207,600 -0.08(-0.42%)
Jul 16, 2020 19.10 19.22 19.00 19.01 268,130 -0.62(-3.16%)
Jul 15, 2020 19.91 20.11 19.50 19.63 344,095 +0.75(+3.97%)
Jul 14, 2020 18.41 18.95 18.38 18.88 186,673 +0.17(+0.91%)
Jul 13, 2020 19.11 19.24 18.69 18.71 315,205 +0.27(+1.46%)
Jul 10, 2020 18.23 18.56 18.18 18.44 195,900 +0.47(+2.62%)
Jul 09, 2020 18.56 18.56 17.71 17.97 362,045 -0.68(-3.65%)
Jul 08, 2020 18.46 18.68 18.35 18.65 335,859 -0.15(-0.80%)
Jul 07, 2020 19.02 19.02 18.71 18.80 495,189 -0.20(-1.05%)
Jul 06, 2020 19.16 19.34 18.89 19.00 297,282 +0.68(+3.71%)
Jul 02, 2020 18.83 19.05 18.27 18.32 378,600 +0.22(+1.22%)
Jul 01, 2020 17.87 18.41 17.83 18.10 255,600 +0.25(+1.40%)
Jun 30, 2020 17.89 17.98 17.56 17.85 242,243 +0.05(+0.28%)
Jun 29, 2020 17.97 18.03 17.60 17.80 567,790 +0.50(+2.86%)
Jun 26, 2020 17.86 17.88 17.25 17.30 394,000 -0.75(-4.18%)
Jun 25, 2020 17.69 18.10 17.55 18.06 440,085 +0.36(+2.03%)
Jun 24, 2020 18.14 18.14 17.43 17.70 1,050,640 -0.98(-5.25%)
Jun 23, 2020 19.24 19.26 18.66 18.68 703,047 -0.35(-1.84%)
Jun 22, 2020 18.88 19.10 18.73 19.03 216,582 +0.16(+0.85%)
Jun 19, 2020 19.52 19.56 18.68 18.87 613,300 -0.11(-0.57%)
Jun 18, 2020 18.51 19.23 18.48 18.98 500,209 -0.31(-1.59%)
Jun 17, 2020 19.66 19.66 19.13 19.29 318,144 -0.27(-1.36%)
Jun 16, 2020 20.07 20.18 19.15 19.55 850,535 +0.00(+0.00%)
Jun 15, 2020 18.61 19.70 18.43 19.55 501,086 +0.24(+1.24%)
Jun 12, 2020 19.54 19.75 18.57 19.31 885,400 +0.76(+4.10%)
Jun 11, 2020 19.82 20.16 18.50 18.55 1,340,437 -2.65(-12.50%)
Jun 10, 2020 21.70 21.75 20.88 21.20 858,044 -0.27(-1.26%)
Jun 09, 2020 21.90 22.04 21.30 21.47 1,491,659 -2.17(-9.16%)
Jun 08, 2020 23.63 23.83 23.01 23.64 1,482,298 +1.10(+4.86%)
Jun 05, 2020 22.30 23.00 21.90 22.54 2,415,200 +2.32(+11.47%)
Jun 04, 2020 20.22 20.82 19.62 20.22 1,739,325 +0.65(+3.32%)
Jun 03, 2020 18.99 19.65 18.71 19.57 1,484,260 +1.70(+9.51%)
Jun 02, 2020 17.54 17.91 17.42 17.87 1,194,850 +1.20(+7.20%)
Jun 01, 2020 16.03 16.67 16.01 16.67 478,459 +0.68(+4.25%)
May 29, 2020 16.05 16.12 15.72 15.99 545,100 -0.52(-3.15%)
May 28, 2020 16.66 16.80 16.46 16.51 611,359 -0.39(-2.31%)
May 27, 2020 17.24 17.30 16.60 16.90 852,534 -0.16(-0.94%)
May 26, 2020 16.95 17.31 16.95 17.06 997,850 +2.33(+15.82%)
May 22, 2020 14.88 14.94 14.65 14.73 357,900 -0.22(-1.47%)
May 21, 2020 14.90 15.30 14.88 14.95 493,993 -0.04(-0.27%)
May 20, 2020 14.95 15.15 14.76 14.99 656,810 +0.34(+2.32%)
May 19, 2020 14.76 14.85 14.50 14.65 756,229 -0.22(-1.48%)
May 18, 2020 14.41 15.04 14.41 14.87 975,977 +1.40(+10.39%)
May 15, 2020 13.21 13.54 13.14 13.47 590,400 -0.25(-1.82%)
May 14, 2020 13.30 13.81 13.00 13.72 691,863 +0.32(+2.39%)
May 13, 2020 13.47 13.52 13.25 13.40 725,966 -0.53(-3.80%)
May 12, 2020 14.03 14.22 13.87 13.93 1,318,208 -0.98(-6.57%)
May 11, 2020 14.52 15.02 14.43 14.91 912,231 -0.32(-2.10%)
May 08, 2020 15.16 15.32 15.02 15.23 843,400 -0.01(-0.07%)
May 07, 2020 14.70 15.38 14.66 15.24 1,213,784 +0.85(+5.91%)
May 06, 2020 14.93 14.94 14.37 14.39 582,854 -0.64(-4.26%)
May 05, 2020 15.54 15.69 15.01 15.03 784,083 -0.11(-0.73%)
May 04, 2020 14.59 15.14 14.52 15.14 680,621 -0.17(-1.11%)
May 01, 2020 15.14 15.80 15.14 15.31 424,900 -0.44(-2.79%)
Apr 30, 2020 15.71 15.98 15.45 15.75 682,406 -0.02(-0.13%)
Apr 29, 2020 15.71 15.94 15.22 15.77 1,667,567 +1.51(+10.59%)
Apr 28, 2020 14.21 14.69 14.08 14.26 2,520,075 +0.29(+2.08%)
Apr 27, 2020 13.65 14.04 13.55 13.97 1,331,683 -0.48(-3.32%)
Apr 24, 2020 14.26 14.50 14.01 14.45 590,700 -0.03(-0.21%)
Apr 23, 2020 14.56 14.83 14.40 14.48 545,013 -0.05(-0.34%)
Apr 22, 2020 14.55 14.68 14.30 14.53 514,729 +0.28(+1.96%)
Apr 21, 2020 14.20 14.55 14.00 14.25 1,789,489 -0.88(-5.82%)
Apr 20, 2020 14.98 15.36 14.93 15.13 639,109 -0.41(-2.64%)
Apr 17, 2020 15.45 15.69 14.80 15.54 980,700 +0.84(+5.71%)
Apr 16, 2020 14.68 14.84 14.28 14.70 848,829 -0.59(-3.86%)
Apr 15, 2020 15.04 15.67 14.82 15.29 1,230,488 -1.11(-6.74%)
Apr 14, 2020 16.36 16.97 16.31 16.39 1,044,872 +0.09(+0.52%)
Apr 13, 2020 16.45 16.87 16.08 16.31 664,566 -0.49(-2.92%)
Apr 09, 2020 16.51 16.86 15.90 16.80 2,128,800 +0.02(+0.12%)
Apr 08, 2020 15.85 16.95 15.81 16.78 1,097,274 +1.50(+9.82%)
Apr 07, 2020 15.92 16.23 14.43 15.28 1,777,609 +0.70(+4.80%)
Apr 06, 2020 13.81 14.65 13.77 14.58 1,690,874 +1.08(+8.00%)
Apr 03, 2020 13.71 13.76 13.23 13.50 1,027,500 -0.45(-3.23%)
Apr 02, 2020 13.95 14.22 13.50 13.95 1,263,126 -0.15(-1.06%)
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.