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

European Aeronautic (OP: EADSF )

174.63 -0.31 (-0.18%)
Streaming Delayed Price Updated: 10:42 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 28, 2018 120.79 120.79 119.65 119.65 4,802 -1.20(-0.99%)
Feb 27, 2018 121.21 121.21 120.85 120.85 429 -1.68(-1.37%)
Feb 26, 2018 122.10 122.53 121.65 122.53 2,094 +1.26(+1.04%)
Feb 23, 2018 119.75 121.27 119.75 121.27 2,395 +0.95(+0.79%)
Feb 22, 2018 120.54 119.80 120.32 888 -0.13(-0.11%)
Feb 21, 2018 119.92 120.45 119.92 120.45 419 +1.45(+1.22%)
Feb 20, 2018 119.51 119.97 119.00 119.00 1,745 +0.16(+0.13%)
Feb 16, 2018 118.84 118.84 118.84 0 +2.54(+2.18%)
Feb 15, 2018 114.67 116.30 114.60 116.30 3,320 +11.64(+11.12%)
Feb 14, 2018 101.80 104.66 101.80 104.66 1,328 +3.66(+3.62%)
Feb 12, 2018 101.00 101.00 101.00 1,000 -0.64(-0.63%)
Feb 09, 2018 101.64 101.64 101.64 101.64 519 -2.26(-2.18%)
Feb 08, 2018 106.26 106.26 103.90 103.90 2,984 -4.37(-4.04%)
Feb 07, 2018 108.75 107.16 108.27 15,690 +0.82(+0.76%)
Feb 06, 2018 105.30 107.45 105.30 107.45 1,637 +1.88(+1.78%)
Feb 05, 2018 107.25 108.25 105.57 105.57 16,366 -3.68(-3.37%)
Feb 02, 2018 110.01 110.01 109.15 109.25 1,711 -4.90(-4.29%)
Feb 01, 2018 114.06 114.15 114.06 114.15 529 -0.55(-0.48%)
Jan 31, 2018 115.25 115.40 114.70 114.70 4,139 +3.50(+3.15%)
Jan 30, 2018 112.00 111.05 111.20 10,515 -0.80(-0.71%)
Jan 29, 2018 111.85 112.00 111.76 112.00 4,600 -1.60(-1.41%)
Jan 26, 2018 110.74 113.60 110.64 113.60 1,781 +4.10(+3.74%)
Jan 25, 2018 110.14 110.14 109.50 109.50 490 -3.16(-2.80%)
Jan 24, 2018 113.00 113.00 112.53 112.66 1,270 -0.34(-0.30%)
Jan 23, 2018 113.10 113.27 113.00 113.00 1,734 -1.62(-1.41%)
Jan 22, 2018 114.03 114.62 114.03 114.62 831 +0.82(+0.72%)
Jan 19, 2018 112.80 113.80 112.80 113.80 867 +2.84(+2.56%)
Jan 18, 2018 111.65 111.65 110.36 110.96 2,367 +1.43(+1.31%)
Jan 17, 2018 109.76 110.69 109.53 109.53 2,377 +0.02(+0.02%)
Jan 16, 2018 109.80 109.80 109.51 109.51 1,159 -0.30(-0.27%)
Jan 12, 2018 109.81 109.81 109.81 0 +1.06(+0.97%)
Jan 11, 2018 108.69 108.75 108.69 108.75 1,455 +0.75(+0.69%)
Jan 10, 2018 108.37 108.37 107.60 108.00 1,496 +4.03(+3.88%)
Jan 09, 2018 103.47 103.97 103.47 103.97 7,130 +0.62(+0.60%)
Jan 08, 2018 103.39 103.39 103.35 103.35 3,061 -0.05(-0.05%)
Jan 05, 2018 102.72 103.40 102.71 103.40 2,104 -0.45(-0.43%)
Jan 04, 2018 103.45 103.85 103.45 103.85 620 +2.95(+2.92%)
Jan 03, 2018 101.50 101.66 100.90 100.90 2,673 +1.35(+1.36%)
Jan 02, 2018 99.69 99.85 99.46 99.55 3,967 +0.09(+0.09%)
Dec 29, 2017 99.46 99.46 99.46 0 -0.89(-0.89%)
Dec 28, 2017 100.38 100.40 99.86 100.35 3,020 +0.66(+0.66%)
Dec 26, 2017 99.69 99.69 99.69 140 -1.42(-1.40%)
Dec 21, 2017 101.11 101.11 101.11 2,716 +0.51(+0.51%)
Dec 20, 2017 100.90 100.90 100.60 100.60 2,092 -1.20(-1.18%)
Dec 19, 2017 102.55 102.55 101.79 101.80 2,325 +0.05(+0.05%)
Dec 18, 2017 102.16 102.35 101.75 101.75 1,561 +1.95(+1.95%)
Dec 15, 2017 100.25 100.66 99.80 99.80 4,413 -1.86(-1.83%)
Dec 14, 2017 101.50 101.66 101.20 101.66 1,228 -2.59(-2.48%)
Dec 13, 2017 101.47 104.25 101.47 104.25 5,861 +1.86(+1.82%)
Dec 12, 2017 102.15 102.39 102.15 102.39 4,163 +1.09(+1.08%)
Dec 11, 2017 102.00 102.00 101.30 101.30 1,292 -2.40(-2.31%)
Dec 08, 2017 103.70 103.70 103.70 103.70 351 +0.04(+0.04%)
Dec 07, 2017 103.30 104.10 103.30 103.66 6,854 -1.14(-1.09%)
Dec 06, 2017 104.19 104.80 104.19 104.80 4,084 +0.73(+0.70%)
Dec 05, 2017 104.07 104.07 104.07 104.07 883 +0.02(+0.02%)
Dec 04, 2017 104.01 104.05 104.01 104.05 415 +2.15(+2.11%)
Dec 01, 2017 102.00 102.00 102.00 101.90 300 -2.15(-2.07%)
Nov 30, 2017 104.46 104.46 104.05 104.05 6,447 +0.35(+0.34%)
Nov 29, 2017 103.50 103.70 103.50 103.70 253 +0.30(+0.29%)
Nov 28, 2017 102.80 103.40 102.77 103.40 3,171 +1.30(+1.27%)
Nov 27, 2017 102.30 102.30 102.10 102.10 339 +0.11(+0.11%)
Nov 24, 2017 101.99 101.99 101.99 101.99 185 +1.18(+1.17%)
Nov 21, 2017 101.10 101.21 100.81 100.81 250 +0.73(+0.73%)
Nov 20, 2017 100.17 100.20 99.67 100.08 2,474 -0.59(-0.59%)
Nov 16, 2017 100.67 100.67 100.67 1,122 -0.17(-0.17%)
Nov 15, 2017 100.70 101.25 99.98 100.85 6,156 +2.07(+2.10%)
Nov 14, 2017 97.59 98.78 97.59 98.78 953 +1.16(+1.18%)
Nov 10, 2017 97.62 97.62 97.62 100 +0.12(+0.12%)
Nov 09, 2017 98.25 98.46 97.51 97.51 1,125 -1.29(-1.31%)
Nov 08, 2017 98.80 98.80 98.80 98.80 100 -0.77(-0.77%)
Nov 07, 2017 100.75 100.75 99.57 99.57 2,048 -1.18(-1.17%)
Nov 06, 2017 100.41 100.75 100.35 100.75 3,380 -0.35(-0.35%)
Nov 03, 2017 101.20 101.20 101.10 101.10 674 -0.11(-0.11%)
Nov 02, 2017 101.33 101.33 100.68 101.21 11,619 -0.49(-0.48%)
Nov 01, 2017 101.75 101.75 101.33 101.70 3,034 +2.90(+2.94%)
Oct 30, 2017 98.80 98.80 98.80 547 -1.50(-1.50%)
Oct 27, 2017 100.10 100.45 100.10 100.30 1,001 +0.05(+0.05%)
Oct 26, 2017 99.35 100.60 99.35 100.25 2,564 +1.20(+1.21%)
Oct 25, 2017 98.90 99.05 98.70 99.05 5,287 +0.74(+0.75%)
Oct 24, 2017 98.32 98.35 98.31 98.31 886 +2.66(+2.78%)
Oct 23, 2017 95.65 95.65 95.65 95.65 524 +0.69(+0.73%)
Oct 20, 2017 95.25 95.25 94.96 94.96 311 -0.74(-0.77%)
Oct 19, 2017 95.81 95.81 95.34 95.70 2,138 +0.02(+0.02%)
Oct 18, 2017 95.35 95.80 95.34 95.68 3,257 +0.33(+0.35%)
Oct 17, 2017 94.60 95.35 94.60 95.35 4,922 +4.62(+5.09%)
Oct 16, 2017 91.10 91.10 90.73 90.73 643 -1.17(-1.27%)
Oct 13, 2017 91.90 91.90 91.90 91.90 175 -0.88(-0.94%)
Oct 12, 2017 92.48 93.02 92.31 92.78 1,763 -0.27(-0.30%)
Oct 10, 2017 93.05 93.05 93.05 37 -0.35(-0.37%)
Oct 09, 2017 93.35 93.40 93.35 93.40 244 -1.88(-1.97%)
Oct 06, 2017 95.40 95.40 94.41 95.28 5,295 -0.87(-0.90%)
Oct 05, 2017 96.09 107.83 96.00 96.15 48,565 -0.05(-0.05%)
Oct 04, 2017 96.00 96.60 96.00 96.20 833 +0.20(+0.21%)
Oct 03, 2017 95.45 96.00 95.45 96.00 818 +1.51(+1.60%)
Oct 02, 2017 94.88 94.88 94.49 94.49 654 -0.07(-0.07%)
Sep 29, 2017 94.54 94.59 94.45 94.56 27,853 -0.04(-0.04%)
Sep 28, 2017 94.60 94.60 94.60 94.60 207 -0.15(-0.16%)
Sep 27, 2017 93.80 94.75 93.65 94.75 1,808 +1.66(+1.78%)
Sep 26, 2017 92.65 93.09 92.65 93.09 1,670 +0.29(+0.31%)
Sep 25, 2017 92.56 92.80 92.56 92.80 80,500 +0.16(+0.18%)
Sep 22, 2017 92.65 92.65 92.64 92.64 4,510 -0.14(-0.15%)
Sep 21, 2017 91.83 92.78 91.83 92.78 1,200 +3.58(+4.01%)
Sep 20, 2017 89.20 89.20 89.20 89.20 1,201 +0.23(+0.26%)
Sep 19, 2017 88.97 88.97 88.97 88.97 262 +1.29(+1.47%)
Sep 18, 2017 86.95 87.68 86.95 87.68 1,249 +2.18(+2.55%)
Sep 15, 2017 85.54 85.54 85.50 85.50 3,158 +1.31(+1.56%)
Sep 13, 2017 84.19 84.19 84.19 1 -0.01(-0.01%)
Sep 12, 2017 84.58 84.58 84.20 84.20 2,282 -0.30(-0.36%)
Sep 08, 2017 84.50 84.50 84.50 74 -0.80(-0.94%)
Sep 07, 2017 85.03 85.30 85.00 85.30 2,420 -0.15(-0.18%)
Sep 06, 2017 85.45 85.45 85.45 85.45 575 +0.90(+1.06%)
Sep 05, 2017 84.50 84.55 84.50 84.55 2,001 +0.15(+0.18%)
Sep 01, 2017 85.62 85.65 84.40 84.40 1,666 +0.30(+0.36%)
Aug 31, 2017 83.70 84.10 83.70 84.10 533 +0.80(+0.96%)
Aug 30, 2017 83.30 83.30 83.30 83.30 210 -0.98(-1.16%)
Aug 28, 2017 84.28 84.28 84.28 24 +0.83(+0.99%)
Aug 23, 2017 83.45 83.45 83.45 25 -0.25(-0.30%)
Aug 21, 2017 83.70 83.70 83.70 85 -0.07(-0.08%)
Aug 18, 2017 83.85 83.85 83.77 83.77 289 -0.53(-0.63%)
Aug 17, 2017 84.66 84.66 84.30 84.30 4,836 -1.45(-1.69%)
Aug 16, 2017 85.94 86.02 85.37 85.75 735 +0.75(+0.88%)
Aug 15, 2017 85.00 85.00 85.00 85.00 965 +0.55(+0.65%)
Aug 14, 2017 84.45 84.45 84.45 84.45 199 +0.95(+1.14%)
Aug 11, 2017 83.50 83.50 83.50 83.50 277 -0.55(-0.65%)
Aug 09, 2017 84.05 84.05 84.05 70 -0.85(-1.00%)
Aug 08, 2017 84.62 84.90 84.46 84.90 3,861 -0.60(-0.70%)
Aug 07, 2017 85.42 85.50 85.42 85.50 18,734 -0.75(-0.87%)
Aug 04, 2017 85.34 86.45 85.34 86.25 11,582 +1.45(+1.71%)
Aug 02, 2017 84.80 84.80 84.80 9,387 -0.20(-0.24%)
Aug 01, 2017 85.11 85.00 85.00 85.00 250 +0.29(+0.34%)
Jul 28, 2017 84.71 84.71 84.71 0 +0.66(+0.79%)
Jul 27, 2017 84.05 84.05 84.05 84.05 250 -2.93(-3.37%)
Jul 26, 2017 85.15 86.98 85.15 86.98 453 +1.78(+2.09%)
Jul 25, 2017 85.20 85.20 85.20 85.20 8,146 +1.65(+1.97%)
Jul 24, 2017 83.78 83.60 83.55 83.55 510 -0.05(-0.06%)
Jul 21, 2017 83.60 83.60 83.60 83.60 200 -0.36(-0.43%)
Jul 20, 2017 83.96 83.96 83.96 83.96 516 -0.14(-0.17%)
Jul 18, 2017 84.10 84.10 84.10 7,977 -1.36(-1.59%)
Jul 14, 2017 85.46 85.46 85.46 275 +0.24(+0.28%)
Jul 13, 2017 85.40 85.40 85.22 85.22 1,143 +0.11(+0.13%)
Jul 12, 2017 85.22 85.22 85.11 85.11 11,090 +2.81(+3.41%)
Jul 03, 2017 82.30 82.30 82.30 82.30 123 +0.00(+0.00%)
Jun 30, 2017 82.30 82.30 82.30 3,793 +0.35(+0.43%)
Jun 29, 2017 82.00 82.03 81.95 81.95 928 -1.95(-2.32%)
Jun 28, 2017 83.90 83.90 83.90 83.90 418 -0.51(-0.61%)
Jun 27, 2017 84.25 84.41 84.25 84.41 518 -0.66(-0.77%)
Jun 26, 2017 85.50 85.50 85.00 85.07 1,179 +1.17(+1.39%)
Jun 22, 2017 83.90 83.90 83.90 4,311 -0.13(-0.15%)
Jun 21, 2017 84.36 84.39 83.99 84.03 8,321 -0.63(-0.74%)
Jun 20, 2017 84.69 84.69 84.66 84.66 1,777 -0.51(-0.60%)
Jun 19, 2017 85.30 85.30 85.17 85.17 1,354 +1.72(+2.06%)
Jun 16, 2017 83.37 83.45 83.37 83.45 1,308 +1.85(+2.27%)
Jun 15, 2017 81.79 81.79 81.58 81.60 1,152 -2.96(-3.50%)
Jun 14, 2017 84.51 84.56 84.51 84.56 376 +0.71(+0.84%)
Jun 13, 2017 83.50 83.86 83.50 83.86 1,182 +0.51(+0.61%)
Jun 12, 2017 83.34 83.34 83.34 83.34 197 -0.78(-0.92%)
Jun 09, 2017 84.03 84.37 84.03 84.12 421 +1.22(+1.47%)
Jun 08, 2017 82.87 82.90 82.87 82.90 1,384 -1.70(-2.01%)
Jun 06, 2017 84.60 84.60 84.60 100 +0.74(+0.88%)
Jun 05, 2017 83.86 83.86 83.86 83.86 1,260 -1.58(-1.85%)
Jun 02, 2017 84.90 85.44 84.90 85.44 21,098 +0.75(+0.88%)
Jun 01, 2017 84.70 84.70 84.70 84.70 272 +2.24(+2.72%)
May 31, 2017 82.09 82.46 82.09 82.46 2,198 +0.61(+0.75%)
May 30, 2017 81.85 81.85 81.85 81.85 411 -0.91(-1.10%)
May 26, 2017 82.76 82.76 82.76 82.76 1,214 +0.66(+0.80%)
May 25, 2017 81.72 82.33 81.72 82.10 10,171 +0.98(+1.21%)
May 24, 2017 81.20 81.20 81.12 81.12 479 -0.03(-0.04%)
May 23, 2017 81.80 81.80 80.86 81.15 6,786 -0.25(-0.31%)
May 22, 2017 81.85 81.85 81.40 81.40 20,013 -1.40(-1.69%)
May 19, 2017 82.18 82.80 82.18 82.80 1,319 +1.65(+2.03%)
May 18, 2017 81.62 81.67 81.15 81.15 3,560 +0.38(+0.47%)
May 17, 2017 81.51 81.51 80.77 80.77 787 -1.50(-1.82%)
May 16, 2017 82.10 82.27 82.10 82.27 6,796 +0.56(+0.68%)
May 15, 2017 81.70 81.71 81.70 81.71 409 +0.18(+0.22%)
May 12, 2017 81.53 81.53 81.53 81.53 6,853 +0.93(+1.16%)
May 11, 2017 80.60 80.60 80.60 80.60 239 -1.60(-1.95%)
May 10, 2017 82.20 82.20 82.20 82.20 930 +0.26(+0.32%)
May 09, 2017 81.94 81.94 81.94 81.94 2,804 -0.21(-0.26%)
May 04, 2017 82.15 82.15 82.15 173 +1.49(+1.85%)
May 03, 2017 80.66 80.66 80.66 80.66 198 -0.65(-0.80%)
May 01, 2017 81.31 81.31 81.31 1,838 +0.61(+0.76%)
Apr 28, 2017 80.89 80.89 80.70 80.70 7,098 -0.97(-1.19%)
Apr 27, 2017 81.47 81.67 81.47 81.67 20,137 +0.84(+1.04%)
Apr 26, 2017 80.70 80.83 80.70 80.83 8,880 -0.12(-0.15%)
Apr 25, 2017 80.60 80.96 80.60 80.95 619 +0.72(+0.90%)
Apr 24, 2017 80.19 80.23 80.10 80.23 1,793 +2.80(+3.62%)
Apr 20, 2017 77.43 77.43 77.43 265 +1.43(+1.88%)
Apr 17, 2017 76.00 76.00 76.00 116,985 -0.02(-0.02%)
Apr 13, 2017 76.02 76.02 76.02 76.02 125 +0.22(+0.29%)
Apr 11, 2017 75.80 75.80 75.80 0 -0.85(-1.11%)
Apr 07, 2017 76.65 76.65 76.65 3,050 -0.22(-0.28%)
Apr 06, 2017 76.60 77.05 76.60 76.87 1,005 +0.45(+0.58%)
Apr 04, 2017 76.42 76.42 76.42 2 +0.42(+0.55%)
Apr 03, 2017 76.00 76.00 76.00 76.00 1,580 -0.53(-0.69%)
Mar 31, 2017 76.53 76.53 76.53 76.53 1,676 -0.32(-0.42%)
Mar 30, 2017 76.85 76.85 76.85 76.85 250 -0.25(-0.32%)
Mar 29, 2017 77.10 77.10 77.10 77.10 1,041 +0.13(+0.17%)
Mar 28, 2017 76.75 76.97 76.53 76.97 20,303 +1.67(+2.22%)
Mar 27, 2017 75.30 75.30 75.30 75.30 710 +0.36(+0.48%)
Mar 23, 2017 74.94 74.94 74.94 68 -1.61(-2.10%)
Mar 21, 2017 76.55 76.55 76.55 0 +0.60(+0.79%)
Mar 20, 2017 75.95 75.95 75.95 75.95 938 +0.93(+1.24%)
Mar 17, 2017 75.07 75.07 75.02 75.02 8,300 +0.02(+0.03%)
Mar 16, 2017 75.15 75.62 75.00 75.00 855 +0.00(+0.00%)
Mar 15, 2017 75.00 75.00 75.00 75.00 1,200 +0.13(+0.17%)
Mar 10, 2017 74.87 74.87 74.87 4,730 +1.03(+1.39%)
Mar 09, 2017 73.89 73.89 73.84 73.84 444 -0.72(-0.97%)
Mar 08, 2017 74.45 74.56 74.45 74.56 282 -1.02(-1.35%)
Mar 03, 2017 75.58 75.58 75.58 90 +0.58(+0.77%)
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.