Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

170.24 +0.91 (+0.54%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2009 18.30 18.30 18.30 0 -0.70(-3.68%)
Nov 24, 2009 19.00 19.00 19.00 19.00 500 +0.35(+1.88%)
Nov 20, 2009 18.65 18.65 18.65 0 -0.70(-3.62%)
Nov 19, 2009 19.50 19.50 19.35 19.35 200 -1.05(-5.15%)
Nov 16, 2009 20.40 20.40 20.40 20.40 0 +0.50(+2.51%)
Nov 12, 2009 19.90 19.90 19.90 19.90 0 -0.06(-0.30%)
Nov 09, 2009 19.96 19.96 19.96 19.96 0 +0.11(+0.55%)
Nov 05, 2009 19.85 19.85 19.85 19.85 0 +0.55(+2.85%)
Nov 04, 2009 19.45 19.45 19.30 19.30 8,800 +0.46(+2.44%)
Nov 03, 2009 18.84 18.84 18.84 18.84 950 -2.61(-12.17%)
Oct 14, 2009 21.45 21.45 21.45 0 -0.30(-1.38%)
Oct 13, 2009 21.75 21.75 21.75 21.75 345 -1.05(-4.61%)
Oct 12, 2009 22.80 22.80 22.80 22.80 450 +0.75(+3.40%)
Oct 09, 2009 22.05 22.05 22.05 22.05 200 +1.05(+5.00%)
Oct 02, 2009 21.00 21.00 21.00 21.00 0 -0.78(-3.58%)
Oct 01, 2009 21.78 21.78 21.78 21.78 10,000 -1.46(-6.30%)
Sep 22, 2009 23.24 23.24 23.24 23.24 0 -0.76(-3.15%)
Sep 18, 2009 24.00 24.00 24.00 0 +1.05(+4.58%)
Sep 14, 2009 22.95 22.95 22.95 0 +0.70(+3.15%)
Sep 10, 2009 22.25 22.25 22.25 0 +0.80(+3.73%)
Sep 09, 2009 21.45 21.45 21.45 21.45 400 +0.20(+0.94%)
Sep 08, 2009 21.25 21.25 21.25 21.25 300 +0.90(+4.42%)
Sep 04, 2009 20.22 20.35 20.22 20.35 500 +0.23(+1.12%)
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.