Skip to main content

European Aeronautic (OP: EADSF )

184.59 -2.15 (-1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2013 69.19 69.19 69.19 0 +2.24(+3.35%)
Oct 28, 2013 66.95 66.95 66.95 0 -0.25(-0.37%)
Oct 25, 2013 67.00 67.20 66.70 67.20 500 +0.60(+0.90%)
Oct 24, 2013 65.90 66.60 56.57 66.60 300 +1.55(+2.39%)
Oct 23, 2013 57.27 65.32 56.57 65.05 1,910 -0.50(-0.77%)
Oct 22, 2013 66.45 66.45 65.55 65.55 580 -0.40(-0.61%)
Oct 21, 2013 54.95 65.95 54.95 65.95 200 -1.25(-1.86%)
Oct 18, 2013 67.10 67.20 66.98 67.20 3,000 +0.71(+1.07%)
Oct 17, 2013 66.38 66.51 66.38 66.49 2,775 +1.06(+1.62%)
Oct 16, 2013 65.55 65.55 65.43 65.43 267 -0.29(-0.44%)
Oct 15, 2013 65.72 66.59 65.72 65.72 3,550 -0.87(-1.31%)
Oct 14, 2013 66.50 66.59 66.50 66.59 1,403 +1.67(+2.57%)
Oct 09, 2013 64.92 64.92 64.92 0 -2.13(-3.18%)
Oct 08, 2013 67.25 67.25 67.00 67.05 2,696 -1.35(-1.97%)
Oct 07, 2013 68.00 68.40 68.00 68.40 2,420 +1.84(+2.77%)
Oct 03, 2013 66.56 66.56 66.56 66.56 0 +0.37(+0.56%)
Oct 02, 2013 66.19 66.19 66.19 66.19 250 +2.08(+3.24%)
Sep 30, 2013 64.11 64.11 64.11 0 +1.77(+2.84%)
Sep 23, 2013 62.34 62.34 62.34 62.34 0 -1.36(-2.14%)
Sep 20, 2013 64.12 64.12 63.70 63.70 550 -0.05(-0.08%)
Sep 19, 2013 63.62 63.75 63.62 63.75 225 +1.70(+2.74%)
Sep 18, 2013 61.35 62.05 61.27 62.05 1,800 +2.00(+3.33%)
Sep 16, 2013 60.05 60.05 60.05 0 -0.34(-0.56%)
Sep 12, 2013 60.39 60.39 60.39 0 -0.92(-1.50%)
Sep 11, 2013 61.77 61.77 61.31 61.31 37,963 +1.06(+1.76%)
Sep 09, 2013 60.25 60.25 60.25 0 +1.31(+2.22%)
Sep 05, 2013 58.94 58.94 58.94 0 +0.52(+0.89%)
Sep 03, 2013 58.42 58.42 58.42 0 -1.20(-2.02%)
Aug 26, 2013 59.62 59.62 59.62 0 +1.02(+1.75%)
Aug 21, 2013 58.60 58.60 58.60 0 -1.41(-2.35%)
Aug 15, 2013 60.01 60.01 60.01 0 +0.36(+0.60%)
Aug 12, 2013 59.65 59.65 59.65 59.65 0 -1.90(-3.09%)
Aug 08, 2013 61.55 61.55 61.55 0 +0.65(+1.07%)
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.