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 (%)
Jan 29, 2016	15.41	15.70	15.40	15.70	215,820	+0.59(+3.90%)
Jan 28, 2016	15.10	15.29	14.78	15.11	48,270	+0.19(+1.27%)
Jan 27, 2016	15.17	15.17	14.82	14.92	46,308	-0.67(-4.30%)
Jan 26, 2016	15.40	15.59	15.39	15.59	79,662	+0.19(+1.23%)
Jan 25, 2016	15.51	15.57	15.40	15.40	69,497	-0.05(-0.32%)
Jan 22, 2016	15.46	15.60	15.28	15.45	64,820	+0.44(+2.93%)
Jan 21, 2016	14.82	15.12	14.80	15.01	145,615	+0.12(+0.77%)
Jan 20, 2016	14.96	15.00	14.60	14.89	148,271	-0.43(-2.81%)
Jan 19, 2016	15.39	15.48	15.24	15.32	166,943	+0.12(+0.79%)
Jan 15, 2016		15.21	15.21	15.21	0	-0.65(-4.13%)
Jan 14, 2016	15.79	15.96	15.66	15.86	89,075	+0.13(+0.83%)
Jan 13, 2016	16.29	16.29	15.67	15.73	168,619	-0.32(-1.99%)
Jan 12, 2016	16.11	16.12	15.88	16.05	70,685	+0.27(+1.71%)
Jan 11, 2016	16.02	16.03	15.67	15.78	558,486	-0.01(-0.06%)
Jan 08, 2016	16.12	16.14	15.79	15.79	66,536	-0.27(-1.68%)
Jan 07, 2016	16.11	16.27	16.05	16.06	119,108	-0.29(-1.74%)
Jan 06, 2016	16.25	16.45	16.25	16.34	61,228	-0.33(-1.95%)
Jan 05, 2016	16.62	16.68	16.44	16.67	44,518	+0.08(+0.48%)

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.