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

European Aeronautic (OP: EADSF )

172.50 -2.44 (-1.39%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 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 (%)
Feb 27, 2015 62.11 62.11 61.68 61.95 13,613 +4.25(+7.37%)
Feb 26, 2015 58.00 58.00 57.70 57.70 26,569 -0.75(-1.28%)
Feb 25, 2015 57.85 58.45 57.85 58.45 1,190 -0.18(-0.31%)
Feb 24, 2015 58.63 58.63 58.63 58.63 382 -1.52(-2.53%)
Feb 23, 2015 60.15 60.15 60.15 60.15 199 -0.27(-0.45%)
Feb 20, 2015 59.35 60.42 59.35 60.42 1,545 +1.77(+3.02%)
Feb 18, 2015 58.65 58.65 58.65 0 +1.25(+2.18%)
Feb 17, 2015 57.79 58.09 57.35 57.40 3,594 +0.50(+0.88%)
Feb 13, 2015 56.90 56.90 56.90 0 -0.25(-0.44%)
Feb 12, 2015 56.45 57.15 56.45 57.15 11,284 +1.26(+2.25%)
Feb 11, 2015 55.70 55.89 55.70 55.89 1,750 -0.60(-1.06%)
Feb 10, 2015 56.41 56.49 56.20 56.49 1,800 +2.19(+4.03%)
Feb 06, 2015 54.30 54.30 54.30 0 -1.15(-2.07%)
Feb 05, 2015 54.90 55.45 54.90 55.45 225 +1.45(+2.69%)
Feb 04, 2015 54.15 54.15 54.00 54.00 375 -0.45(-0.83%)
Feb 03, 2015 54.42 54.45 54.42 54.45 200 +1.25(+2.35%)
Feb 02, 2015 53.14 53.20 53.14 53.20 1,201 -0.41(-0.76%)
Jan 30, 2015 53.47 53.61 53.00 53.61 2,952 -1.33(-2.42%)
Jan 29, 2015 54.80 54.94 54.80 54.94 3,440 -0.01(-0.02%)
Jan 28, 2015 55.29 55.29 54.95 54.95 1,100 -1.00(-1.79%)
Jan 27, 2015 56.57 56.57 55.95 55.95 310 -0.75(-1.32%)
Jan 26, 2015 56.11 56.70 56.11 56.70 288 +1.41(+2.55%)
Jan 23, 2015 55.42 55.50 55.29 55.29 4,275 +0.89(+1.64%)
Jan 22, 2015 53.74 54.40 53.74 54.40 200 +0.31(+0.57%)
Jan 21, 2015 53.95 54.09 53.95 54.09 230 +0.08(+0.15%)
Jan 16, 2015 54.01 54.01 54.01 120 +0.26(+0.48%)
Jan 15, 2015 53.75 53.75 53.75 53.75 512 +0.81(+1.53%)
Jan 13, 2015 52.94 52.94 52.94 88 +0.05(+0.09%)
Jan 12, 2015 53.54 53.54 52.89 52.89 1,008 -0.06(-0.11%)
Jan 09, 2015 52.80 52.95 52.80 52.95 559 -0.60(-1.12%)
Jan 08, 2015 53.28 53.55 53.28 53.55 480 +1.60(+3.08%)
Jan 07, 2015 51.70 51.96 51.70 51.95 640 +1.33(+2.63%)
Jan 06, 2015 51.00 51.75 50.62 50.62 12,328 +0.87(+1.75%)
Jan 05, 2015 49.55 49.78 49.54 49.75 1,410 +0.02(+0.04%)
Jan 02, 2015 50.10 50.10 49.73 49.73 644 +0.28(+0.57%)
Dec 31, 2014 49.45 49.45 49.45 0 -0.18(-0.36%)
Dec 30, 2014 49.86 49.86 49.63 49.63 390 -0.62(-1.23%)
Dec 29, 2014 49.90 50.45 49.90 50.25 1,040 -0.29(-0.57%)
Dec 23, 2014 50.54 50.54 50.54 37 -0.51(-1.00%)
Dec 22, 2014 50.95 51.05 50.95 51.05 2,473 -0.45(-0.87%)
Dec 18, 2014 51.50 51.50 51.50 100 +0.23(+0.45%)
Dec 17, 2014 51.27 51.27 51.27 51.27 200 +0.82(+1.63%)
Dec 16, 2014 50.45 50.45 8,667 -0.20(-0.39%)
Dec 15, 2014 50.45 50.65 50.45 50.65 267 -0.25(-0.49%)
Dec 12, 2014 51.05 51.05 50.55 50.90 12,955 -0.16(-0.31%)
Dec 11, 2014 50.89 51.40 53.59 51.06 1,930 -2.53(-4.72%)
Dec 10, 2014 56.54 56.54 53.25 53.59 8,301 -5.81(-9.78%)
Dec 09, 2014 59.79 60.10 59.40 59.40 1,018 -0.77(-1.28%)
Dec 08, 2014 60.40 60.78 60.17 60.17 9,429 -0.83(-1.36%)
Dec 05, 2014 61.00 61.00 61.00 61.00 357 +1.09(+1.82%)
Dec 04, 2014 59.25 60.20 59.25 59.91 530 +0.55(+0.93%)
Dec 03, 2014 59.36 59.36 59.36 59.36 340 -0.73(-1.21%)
Dec 02, 2014 60.09 60.09 60.09 60.09 178 -0.82(-1.35%)
Dec 01, 2014 60.91 60.91 60.91 60.91 124 +0.01(+0.02%)
Nov 28, 2014 60.80 60.90 60.80 60.90 2,292 -1.10(-1.77%)
Nov 25, 2014 62.00 62.00 62.00 0 +0.70(+1.14%)
Nov 24, 2014 61.30 61.30 61.30 61.30 175 +1.91(+3.22%)
Nov 21, 2014 59.39 59.39 59.39 59.39 1,181 +0.44(+0.75%)
Nov 20, 2014 58.95 58.95 58.95 58.95 1,293 -0.20(-0.34%)
Nov 19, 2014 59.28 59.28 59.15 59.15 200 +0.33(+0.56%)
Nov 18, 2014 58.65 58.82 58.65 58.82 852 -1.11(-1.85%)
Nov 17, 2014 59.93 60.20 59.93 1,486 -0.27(-0.45%)
Nov 14, 2014 60.16 60.20 60.16 60.20 200 +0.23(+0.38%)
Nov 12, 2014 59.97 59.97 59.97 146 -0.56(-0.93%)
Nov 11, 2014 60.53 60.53 60.53 60.53 105 +0.62(+1.04%)
Nov 10, 2014 60.00 60.00 59.91 59.91 1,656 -0.04(-0.07%)
Nov 07, 2014 59.95 59.95 59.95 59.95 300 -0.30(-0.50%)
Nov 06, 2014 60.45 60.45 60.25 60.25 225 +1.25(+2.12%)
Nov 04, 2014 59.00 59.00 59.00 50 -0.54(-0.91%)
Nov 03, 2014 59.54 59.54 59.54 59.54 248 +1.54(+2.66%)
Oct 29, 2014 58.00 58.00 58.00 45 +1.00(+1.75%)
Oct 27, 2014 57.00 57.00 57.00 14 -0.59(-1.02%)
Oct 24, 2014 57.59 57.59 57.59 57.59 300 +0.19(+0.33%)
Oct 23, 2014 57.24 57.40 57.24 57.40 1,995 +0.10(+0.17%)
Oct 22, 2014 57.50 57.50 57.15 57.30 640 -0.05(-0.09%)
Oct 21, 2014 57.15 57.35 57.15 57.35 582 +1.20(+2.14%)
Oct 20, 2014 55.67 56.15 55.67 56.15 550 +0.58(+1.04%)
Oct 17, 2014 55.55 55.57 55.55 55.57 301 +1.27(+2.34%)
Oct 16, 2014 54.07 54.30 54.00 54.30 455 -2.19(-3.88%)
Oct 15, 2014 56.00 56.65 55.35 56.49 1,084 -1.56(-2.69%)
Oct 14, 2014 57.67 58.05 57.67 58.05 1,300 +0.91(+1.59%)
Oct 13, 2014 57.60 57.60 57.14 57.14 1,270 -0.25(-0.44%)
Oct 10, 2014 57.39 57.39 57.39 57.39 500 -0.01(-0.02%)
Oct 09, 2014 57.40 57.40 57.40 57.40 252 -4.05(-6.59%)
Oct 08, 2014 60.42 61.45 60.42 61.45 900 -0.18(-0.29%)
Oct 07, 2014 61.63 61.63 61.63 61.63 133 -1.32(-2.10%)
Oct 06, 2014 62.95 62.95 62.95 62.95 178 +0.67(+1.08%)
Oct 03, 2014 61.41 62.28 61.37 62.28 608 +1.33(+2.18%)
Oct 02, 2014 61.03 61.03 60.29 60.95 1,955 -0.50(-0.81%)
Oct 01, 2014 62.00 62.00 61.00 61.45 2,300 -0.89(-1.43%)
Sep 30, 2014 62.60 62.60 62.34 62.34 208 -0.48(-0.76%)
Sep 26, 2014 62.82 62.82 62.82 50 +0.38(+0.61%)
Sep 25, 2014 62.44 62.44 62.44 62.44 1,118 +1.53(+2.51%)
Sep 24, 2014 60.69 60.91 60.60 60.91 1,554 -2.04(-3.24%)
Sep 22, 2014 62.95 62.95 62.95 128 -0.98(-1.53%)
Sep 18, 2014 63.93 63.93 63.93 0 +0.55(+0.87%)
Sep 17, 2014 63.65 63.70 63.38 63.38 651 -0.32(-0.50%)
Sep 16, 2014 63.45 63.75 63.45 63.70 847 +0.60(+0.95%)
Sep 15, 2014 63.00 63.10 63.00 63.10 840 +0.50(+0.80%)
Sep 12, 2014 62.50 62.60 62.50 62.60 349 +0.12(+0.19%)
Sep 11, 2014 62.45 62.48 62.45 62.48 1,175 -0.16(-0.26%)
Sep 10, 2014 62.64 62.25 62.64 926 +0.04(+0.06%)
Sep 09, 2014 62.75 62.75 62.58 62.60 2,146 -0.20(-0.32%)
Sep 08, 2014 62.93 63.30 62.80 62.80 557 -1.01(-1.58%)
Sep 05, 2014 63.93 63.93 63.80 63.80 342 +0.84(+1.33%)
Sep 04, 2014 63.16 63.16 62.97 62.97 385 +0.97(+1.56%)
Sep 03, 2014 62.00 62.00 62.00 62.00 1,010 +0.50(+0.81%)
Sep 02, 2014 61.65 61.50 61.50 340 -0.15(-0.24%)
Aug 29, 2014 61.65 61.65 61.65 0 +0.15(+0.24%)
Aug 28, 2014 61.20 61.50 61.20 61.50 4,661 -0.21(-0.34%)
Aug 27, 2014 61.71 61.71 61.71 61.71 106 +0.71(+1.16%)
Aug 26, 2014 61.65 61.65 61.00 61.00 921 +0.23(+0.38%)
Aug 25, 2014 60.35 60.77 60.35 60.77 1,256 +1.34(+2.25%)
Aug 22, 2014 59.43 59.27 59.43 1,281 +0.18(+0.30%)
Aug 20, 2014 59.25 59.25 59.25 1,227 -0.40(-0.67%)
Aug 19, 2014 59.30 59.65 59.30 59.65 717 +0.80(+1.36%)
Aug 18, 2014 58.85 58.85 58.85 58.85 253 +0.33(+0.56%)
Aug 15, 2014 58.43 58.52 58.43 58.52 300 +0.02(+0.03%)
Aug 14, 2014 58.14 58.50 58.14 58.50 1,044 +1.00(+1.74%)
Aug 13, 2014 57.59 57.60 57.50 57.50 1,690 +0.10(+0.17%)
Aug 12, 2014 57.49 57.49 57.40 57.40 2,865 -0.50(-0.86%)
Aug 11, 2014 57.95 57.95 57.88 57.90 4,647 +0.79(+1.38%)
Aug 08, 2014 56.90 56.90 56.90 57.11 1,621 -0.20(-0.34%)
Aug 07, 2014 57.31 57.31 57.31 57.31 184 +0.43(+0.75%)
Aug 06, 2014 57.34 57.57 56.88 56.88 42,690 +0.63(+1.12%)
Aug 05, 2014 56.25 56.25 56.25 56.25 160 -1.22(-2.12%)
Aug 04, 2014 57.36 57.47 57.36 57.47 968 -0.03(-0.05%)
Aug 01, 2014 57.16 57.50 57.16 57.50 13,104 -0.75(-1.29%)
Jul 31, 2014 58.21 58.25 58.21 58.25 1,803 -2.10(-3.48%)
Jul 30, 2014 60.81 60.81 60.00 60.35 6,911 +1.60(+2.72%)
Jul 29, 2014 58.44 58.75 58.44 58.75 710 -0.15(-0.25%)
Jul 28, 2014 59.60 59.60 58.90 58.90 2,499 -1.33(-2.21%)
Jul 25, 2014 60.23 60.23 60.23 60.23 393 -0.77(-1.27%)
Jul 24, 2014 61.00 61.00 61.00 61.00 290 +0.37(+0.61%)
Jul 23, 2014 60.68 60.68 60.63 60.63 411 +0.60(+1.00%)
Jul 22, 2014 59.99 60.03 59.77 60.03 450 +1.28(+2.18%)
Jul 21, 2014 58.54 58.75 58.50 58.75 527 -1.66(-2.75%)
Jul 18, 2014 59.63 60.41 59.63 60.41 1,681 -0.04(-0.07%)
Jul 17, 2014 60.75 60.78 60.45 60.45 1,764 -0.73(-1.19%)
Jul 16, 2014 61.35 61.53 61.18 61.18 3,565 -3.07(-4.78%)
Jul 14, 2014 64.25 64.25 64.25 0 -0.05(-0.08%)
Jul 11, 2014 64.25 64.30 64.25 64.30 383 +0.42(+0.66%)
Jul 10, 2014 63.75 63.88 63.55 63.88 2,255 -0.92(-1.42%)
Jul 09, 2014 64.28 64.80 64.28 64.80 3,753 +0.63(+0.98%)
Jul 08, 2014 64.09 64.17 63.85 64.17 4,030 -1.28(-1.96%)
Jul 07, 2014 64.52 65.45 64.41 65.45 2,963 +0.57(+0.89%)
Jul 03, 2014 64.88 64.88 64.88 0 +0.13(+0.19%)
Jul 02, 2014 64.90 64.90 64.75 64.75 546 -0.78(-1.19%)
Jul 01, 2014 65.60 65.60 65.40 65.53 12,316 -1.71(-2.54%)
Jun 30, 2014 67.21 67.24 67.21 67.24 515 -0.28(-0.41%)
Jun 27, 2014 67.21 67.52 67.10 67.52 800 +1.17(+1.76%)
Jun 26, 2014 66.00 66.35 66.00 66.35 447 -0.40(-0.60%)
Jun 25, 2014 66.75 66.75 66.75 66.75 222 +0.00(+0.00%)
Jun 24, 2014 66.75 66.75 66.75 66.75 137 -0.55(-0.82%)
Jun 23, 2014 67.10 67.30 67.00 67.30 2,051 -1.05(-1.54%)
Jun 20, 2014 68.45 68.45 68.35 68.35 877 -0.37(-0.54%)
Jun 19, 2014 69.35 69.35 68.70 68.72 2,237 +0.42(+0.61%)
Jun 18, 2014 68.21 68.30 68.21 68.30 692 -0.50(-0.73%)
Jun 17, 2014 68.83 68.83 68.80 68.80 711 +0.25(+0.36%)
Jun 16, 2014 68.86 68.86 68.55 68.55 798 -0.55(-0.80%)
Jun 13, 2014 69.07 69.10 69.07 69.10 431 -0.90(-1.29%)
Jun 12, 2014 70.27 70.40 70.00 70.00 415 -0.78(-1.10%)
Jun 11, 2014 70.57 70.78 70.48 70.78 1,226 -1.82(-2.51%)
Jun 10, 2014 72.87 72.89 72.60 72.60 770 -0.75(-1.02%)
Jun 06, 2014 73.44 73.44 73.35 73.35 1,073 +0.09(+0.12%)
Jun 05, 2014 73.00 73.26 73.00 73.26 701 +0.96(+1.33%)
Jun 02, 2014 72.30 72.30 72.30 72.30 53 +0.47(+0.65%)
May 30, 2014 71.83 71.83 71.83 71.83 226 +0.38(+0.53%)
May 29, 2014 71.67 71.77 71.45 71.45 1,514 -0.95(-1.31%)
May 28, 2014 71.84 72.40 71.84 72.40 1,668 +0.60(+0.84%)
May 27, 2014 71.80 71.80 71.80 71.80 1,099 +1.08(+1.53%)
May 23, 2014 70.72 70.72 70.72 0 +1.62(+2.34%)
May 22, 2014 69.10 69.10 69.10 69.10 264 +0.51(+0.74%)
May 21, 2014 68.59 68.59 68.59 68.59 302 -0.46(-0.67%)
May 20, 2014 69.20 69.20 69.05 69.05 246 -1.15(-1.64%)
May 19, 2014 70.20 70.20 70.20 70.20 1,019 +1.20(+1.74%)
May 16, 2014 69.30 69.30 69.00 69.00 414 -0.96(-1.37%)
May 15, 2014 69.67 69.96 69.67 69.96 424 -1.39(-1.95%)
May 14, 2014 71.10 71.35 71.08 71.35 1,320 +3.45(+5.08%)
May 12, 2014 67.90 67.90 67.90 162 +0.80(+1.19%)
May 09, 2014 67.33 67.33 67.10 67.10 405 +0.00(+0.00%)
May 08, 2014 67.00 67.53 67.00 67.10 923 -0.24(-0.36%)
May 07, 2014 67.52 67.52 67.34 67.34 567 -0.64(-0.94%)
May 06, 2014 68.44 68.44 67.98 67.98 557 -0.27(-0.40%)
May 05, 2014 68.11 68.25 68.00 68.25 5,512 -0.09(-0.13%)
May 02, 2014 68.33 68.34 68.33 68.34 363 -0.51(-0.74%)
May 01, 2014 68.90 68.90 68.85 68.85 447 +0.35(+0.51%)
Apr 30, 2014 68.50 68.50 68.50 68.50 166 -0.85(-1.22%)
Apr 29, 2014 69.10 69.35 68.95 69.35 8,582 -0.21(-0.30%)
Apr 28, 2014 69.71 69.71 69.56 69.56 1,156 -0.44(-0.63%)
Apr 25, 2014 69.97 70.00 69.97 70.00 414 -0.75(-1.06%)
Apr 23, 2014 70.75 70.75 70.75 70.75 34 -0.15(-0.21%)
Apr 22, 2014 70.90 70.90 70.90 70.90 1,131 -0.50(-0.70%)
Apr 21, 2014 71.14 71.40 71.14 71.40 1,314 +0.20(+0.28%)
Apr 17, 2014 71.20 71.20 71.20 0 +3.00(+4.40%)
Apr 15, 2014 68.20 68.20 68.20 73 +0.85(+1.26%)
Apr 14, 2014 67.50 67.50 67.35 67.35 3,390 -1.84(-2.66%)
Apr 11, 2014 68.55 69.20 68.10 69.19 0 +0.14(+0.20%)
Apr 10, 2014 70.10 70.10 69.05 69.05 1,054 -1.61(-2.28%)
Apr 09, 2014 70.66 70.66 70.66 70.66 392 -0.34(-0.48%)
Apr 08, 2014 70.70 71.00 70.35 71.00 1,195 -2.05(-2.81%)
Apr 07, 2014 73.05 73.05 73.05 73.05 1,372 -0.72(-0.98%)
Apr 04, 2014 74.25 74.25 73.77 73.77 0 +0.75(+1.03%)
Apr 03, 2014 72.58 73.18 72.58 73.02 2,045 +0.57(+0.79%)
Apr 02, 2014 72.39 72.45 72.39 72.45 759 -0.71(-0.97%)
Apr 01, 2014 73.23 73.23 73.00 73.16 1,550 +0.56(+0.77%)
Mar 31, 2014 72.29 72.60 72.29 72.60 424 +0.10(+0.14%)
Mar 28, 2014 72.35 72.50 72.35 72.50 0 -0.37(-0.51%)
Mar 26, 2014 72.87 72.87 72.87 50 +0.84(+1.17%)
Mar 25, 2014 71.70 72.03 71.70 72.03 951 +1.08(+1.52%)
Mar 24, 2014 70.75 70.95 70.75 70.95 642 -0.42(-0.59%)
Mar 21, 2014 71.61 71.61 71.37 71.37 369 -0.88(-1.22%)
Mar 20, 2014 72.35 72.35 72.25 72.25 555 +1.35(+1.90%)
Mar 19, 2014 71.21 71.21 70.90 70.90 496 +0.40(+0.57%)
Mar 18, 2014 70.46 70.55 70.46 70.50 807 +0.50(+0.71%)
Mar 17, 2014 70.25 70.35 70.00 70.00 859 +1.00(+1.45%)
Mar 14, 2014 68.45 69.00 68.45 69.00 0 +0.19(+0.28%)
Mar 13, 2014 69.55 69.55 68.81 68.81 5,489 -0.60(-0.86%)
Mar 12, 2014 69.41 69.41 69.41 69.41 505 -0.55(-0.79%)
Mar 11, 2014 70.53 70.53 69.96 69.96 1,368 -0.32(-0.46%)
Mar 10, 2014 69.85 70.28 69.85 70.28 4,825 -1.24(-1.73%)
Mar 07, 2014 71.40 71.52 71.40 71.52 0 -0.99(-1.37%)
Mar 05, 2014 72.51 72.51 72.51 10,035 -0.49(-0.67%)
Mar 04, 2014 73.10 73.10 73.00 73.00 455 +1.76(+2.47%)
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.