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 (%)
Jul 31, 2017	21.04	21.05	20.72	20.85	116,023	-0.35(-1.65%)
Jul 28, 2017	21.32	21.32	21.16	21.20	45,666	+0.24(+1.15%)
Jul 27, 2017	21.12	21.14	20.88	20.96	78,114	-0.75(-3.45%)
Jul 26, 2017	21.23	21.76	21.21	21.71	300,863	+0.59(+2.79%)
Jul 25, 2017	21.30	21.30	21.11	21.12	71,878	+0.23(+1.13%)
Jul 24, 2017	20.89	20.93	20.80	20.89	49,017	-0.00(-0.02%)
Jul 21, 2017	20.88	20.89	20.68	20.89	46,533	-0.08(-0.38%)
Jul 20, 2017	21.18	21.18	20.94	20.97	31,045	-0.22(-1.04%)
Jul 19, 2017	20.99	21.20	20.97	21.19	41,321	+0.24(+1.15%)
Jul 18, 2017	20.95	21.02	20.86	20.95	58,536	-0.11(-0.52%)
Jul 17, 2017	21.19	21.25	21.05	21.06	32,509	-0.34(-1.59%)
Jul 14, 2017	21.20	21.40	21.12	21.40	36,375	+0.02(+0.09%)
Jul 13, 2017	21.29	21.38	21.25	21.38	126,140	+0.10(+0.47%)
Jul 12, 2017	21.14	21.31	21.13	21.28	146,090	-0.10(-0.47%)
Jul 11, 2017	21.20	21.42	21.20	21.38	73,889	+0.16(+0.75%)
Jul 10, 2017	21.12	21.23	21.10	21.22	42,042	+0.05(+0.24%)
Jul 07, 2017	21.14	21.18	21.03	21.17	53,518	+0.09(+0.43%)
Jul 06, 2017	20.98	21.15	20.96	21.08	43,716	+0.10(+0.48%)
Jul 05, 2017	20.80	20.98	20.80	20.98	45,829	+0.30(+1.45%)

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.