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, 2015 16.22 16.24 16.16 16.21 152,034 -0.29(-1.79%)
Mar 30, 2015 16.44 16.55 16.44 16.50 40,778 +0.05(+0.30%)
Mar 27, 2015 16.45 16.48 16.39 16.45 60,286 +0.11(+0.67%)
Mar 26, 2015 16.07 16.39 15.94 16.34 267,421 +0.27(+1.71%)
Mar 25, 2015 16.14 16.24 16.04 16.07 459,226 -0.26(-1.60%)
Mar 24, 2015 16.14 16.45 16.09 16.33 233,015 -0.08(-0.48%)
Mar 23, 2015 16.55 16.56 16.27 16.41 86,149 -0.19(-1.14%)
Mar 20, 2015 16.40 16.71 16.39 16.60 112,917 +0.36(+2.22%)
Mar 19, 2015 16.10 16.25 16.10 16.24 111,292 -0.26(-1.56%)
Mar 18, 2015 16.19 16.59 16.14 16.50 85,940 +0.31(+1.90%)
Mar 17, 2015 16.28 16.28 16.00 16.19 162,736 -0.71(-4.20%)
Mar 16, 2015 16.73 16.90 16.65 16.90 106,157 +0.26(+1.59%)
Mar 13, 2015 16.59 16.66 16.50 16.64 105,711 +0.18(+1.06%)
Mar 12, 2015 16.45 16.51 16.41 16.46 83,117 +0.32(+2.01%)
Mar 11, 2015 15.99 16.23 15.91 16.14 130,724 +0.41(+2.57%)
Mar 10, 2015 15.64 15.83 15.62 15.73 97,536 -0.27(-1.69%)
Mar 09, 2015 15.90 16.00 15.89 16.00 77,054 -0.01(-0.06%)
Mar 06, 2015 16.03 16.11 15.98 16.01 96,165 -0.25(-1.57%)
Mar 05, 2015 16.35 16.36 16.23 16.27 132,177 +0.60(+3.80%)
Mar 04, 2015 15.48 15.57 15.67 275,718 +0.19(+1.23%)
Mar 03, 2015 15.61 15.61 15.45 15.48 135,317 -0.11(-0.71%)
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.