Skip to main content

European Aeronautic ADR (OP: EADSY )

46.10 -0.46 (-0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.32 17.32 16.67 16.82 61,000 -0.54(-3.11%)
May 28, 2015 17.47 17.47 17.18 17.36 60,281 -0.16(-0.91%)
May 27, 2015 17.35 17.56 17.27 17.52 125,204 +0.22(+1.27%)
May 26, 2015 17.47 17.49 17.22 17.30 50,862 -0.19(-1.09%)
May 22, 2015 17.49 17.49 17.49 0 -0.29(-1.63%)
May 21, 2015 17.66 17.78 17.65 17.78 158,393 +0.21(+1.20%)
May 20, 2015 17.58 17.35 17.57 61,818 +0.12(+0.69%)
May 19, 2015 17.48 17.53 17.45 17.45 83,970 +0.04(+0.23%)
May 18, 2015 17.35 17.43 17.27 17.41 107,753 +0.01(+0.06%)
May 15, 2015 17.55 17.57 17.30 17.40 65,167 +0.03(+0.17%)
May 14, 2015 17.21 17.37 17.20 17.37 42,586 +0.31(+1.82%)
May 13, 2015 17.29 17.36 17.00 17.06 51,973 -0.02(-0.12%)
May 12, 2015 17.08 17.11 16.90 17.08 88,241 -0.23(-1.33%)
May 11, 2015 17.24 17.38 17.22 17.31 86,337 -0.44(-2.48%)
May 08, 2015 17.52 17.80 17.52 17.75 80,797 +0.81(+4.78%)
May 07, 2015 16.95 17.00 16.88 16.94 44,996 -0.09(-0.53%)
May 06, 2015 17.25 17.29 16.98 17.03 73,964 +0.30(+1.79%)
May 05, 2015 17.05 17.05 16.70 16.73 80,625 -0.43(-2.51%)
May 04, 2015 17.15 17.18 17.09 17.16 62,481 -0.24(-1.38%)
May 01, 2015 17.42 17.42 17.31 17.40 48,563 +0.12(+0.69%)
Apr 30, 2015 17.14 17.34 17.11 17.28 75,788 +0.40(+2.37%)
Apr 29, 2015 17.07 17.09 16.79 16.88 163,026 -0.36(-2.06%)
Apr 28, 2015 17.52 17.53 17.15 17.23 151,137 -0.53(-2.96%)
Apr 27, 2015 17.59 17.83 17.59 17.76 64,639 +0.12(+0.68%)
Apr 24, 2015 17.50 17.64 17.42 17.64 135,002 -0.11(-0.59%)
Apr 23, 2015 17.59 17.78 17.58 17.75 170,109 +0.12(+0.65%)
Apr 22, 2015 17.51 17.64 17.42 17.63 92,281 +0.34(+1.97%)
Apr 21, 2015 17.25 17.33 17.16 17.29 190,050 +0.39(+2.31%)
Apr 20, 2015 16.79 16.93 16.76 16.90 64,859 +0.15(+0.90%)
Apr 17, 2015 16.82 16.89 16.65 16.75 273,401 -0.45(-2.62%)
Apr 16, 2015 17.13 17.23 17.06 17.20 96,253 +0.41(+2.44%)
Apr 15, 2015 16.56 16.82 16.51 16.79 111,728 +0.52(+3.16%)
Apr 14, 2015 16.35 16.35 16.22 16.27 115,237 -0.20(-1.18%)
Apr 13, 2015 16.55 16.61 16.43 16.47 104,193 +0.10(+0.61%)
Apr 10, 2015 16.30 16.40 16.22 16.37 76,899 +0.08(+0.49%)
Apr 09, 2015 16.34 16.38 16.23 16.29 58,847 +0.10(+0.62%)
Apr 08, 2015 16.29 16.32 16.13 16.19 62,330 -0.06(-0.40%)
Apr 07, 2015 16.39 16.47 16.25 16.25 114,142 -0.49(-2.95%)
Apr 06, 2015 16.68 16.76 16.55 16.75 84,393 +0.34(+2.07%)
Apr 02, 2015 16.41 16.41 16.41 0 +0.01(+0.06%)
Apr 01, 2015 16.45 16.46 16.28 16.40 69,620 +0.19(+1.17%)
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.