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 (%)
Jun 28, 2019	35.31	35.49	35.26	35.36	86,800	+0.06(+0.16%)
Jun 27, 2019	35.39	35.43	35.16	35.30	130,749	-0.34(-0.95%)
Jun 26, 2019	35.60	35.75	35.53	35.64	217,894	+0.18(+0.51%)
Jun 25, 2019	35.55	35.68	35.40	35.46	466,768	+0.50(+1.43%)
Jun 24, 2019	34.93	35.10	34.79	34.96	72,020	+0.17(+0.49%)
Jun 21, 2019	34.79	34.86	34.65	34.79	178,800	-0.11(-0.32%)
Jun 20, 2019	34.87	35.01	34.72	34.90	101,108	+0.28(+0.81%)
Jun 19, 2019	34.80	34.82	34.31	34.62	224,853	-0.37(-1.06%)
Jun 18, 2019	35.21	35.34	34.95	34.99	180,592	-0.09(-0.27%)
Jun 17, 2019	34.65	35.22	34.62	35.09	187,792	+0.80(+2.35%)
Jun 14, 2019	34.08	34.38	34.00	34.28	71,800	-0.18(-0.52%)
Jun 13, 2019	34.74	34.75	34.41	34.46	89,130	-0.03(-0.09%)
Jun 12, 2019	34.37	34.67	34.34	34.49	229,731	-0.38(-1.10%)
Jun 11, 2019	35.04	35.08	34.78	34.88	173,801	+0.78(+2.30%)
Jun 10, 2019	33.98	34.25	33.95	34.09	302,411	-0.14(-0.41%)
Jun 07, 2019	34.11	34.44	34.11	34.23	162,600	+1.03(+3.10%)
Jun 06, 2019	33.36	33.37	33.10	33.20	268,441	-0.09(-0.27%)
Jun 05, 2019	33.49	33.50	33.27	33.29	97,501	-0.05(-0.16%)
Jun 04, 2019	33.16	33.34	33.07	33.34	110,224	+0.80(+2.44%)

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.