Skip to main content

European Aeronautic (OP: EADSF )

168.00 +0.85 (+0.51%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.85 22.85 22.85 22.85 300 +1.15(+5.30%)
Aug 27, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Aug 26, 2008 21.70 22.10 21.70 21.70 280 +0.35(+1.64%)
Aug 25, 2008 21.35 21.40 21.35 21.35 280 -0.95(-4.26%)
Aug 19, 2008 22.30 22.30 22.30 0 +0.00(+0.00%)
Aug 18, 2008 22.30 22.45 22.30 22.30 1,120 -0.60(-2.62%)
Aug 15, 2008 22.90 22.90 22.90 22.90 100 +0.40(+1.78%)
Aug 14, 2008 22.50 22.50 22.50 0 +0.00(+0.00%)
Aug 13, 2008 22.50 22.50 22.50 22.50 1,000 -0.15(-0.66%)
Aug 12, 2008 22.80 22.65 22.65 22.65 100 -0.15(-0.67%)
Aug 11, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 08, 2008 22.80 22.80 22.80 22.80 3,000 +2.15(+10.42%)
Aug 07, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 06, 2008 20.65 20.65 20.65 20.65 150 +0.50(+2.48%)
Aug 05, 2008 20.15 20.55 20.10 20.15 2,406 +1.35(+7.18%)
Aug 04, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Aug 01, 2008 18.80 18.80 18.80 18.80 2,600 -0.10(-0.53%)
Jul 31, 2008 18.90 19.20 18.75 18.90 2,730 -0.90(-4.55%)
Jul 30, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jul 29, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jul 28, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jul 25, 2008 19.80 20.20 19.80 19.80 450 -0.40(-1.98%)
Jul 24, 2008 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Jul 23, 2008 20.20 20.25 20.20 20.20 2,566 +1.00(+5.21%)
Jul 22, 2008 19.20 19.40 19.20 19.20 650 -0.45(-2.29%)
Jul 21, 2008 19.87 19.90 19.65 19.65 220 -0.22(-1.11%)
Jul 18, 2008 19.87 19.87 19.87 19.87 210 +0.87(+4.58%)
Jul 17, 2008 17.95 19.70 19.00 19.00 6,755 +1.05(+5.85%)
Jul 16, 2008 17.95 17.95 17.55 17.95 1,875 +0.31(+1.76%)
Jul 15, 2008 17.64 17.64 17.40 17.64 30,875 -0.36(-2.01%)
Jul 14, 2008 18.00 18.00 18.00 18.00 450 +1.20(+7.14%)
Jul 11, 2008 16.80 17.50 16.80 16.80 1,141 -2.05(-10.88%)
Jul 10, 2008 18.85 18.85 18.85 18.85 800 -0.30(-1.57%)
Jul 09, 2008 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Jul 08, 2008 19.15 19.15 19.15 19.15 100 -0.05(-0.26%)
Jul 07, 2008 19.20 19.20 18.80 19.20 1,000 +0.50(+2.67%)
Jul 04, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Jul 03, 2008 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Jul 02, 2008 18.70 19.00 18.70 18.70 2,000 +0.25(+1.36%)
Jul 01, 2008 18.45 18.75 18.45 18.45 1,150 -0.95(-4.90%)
Jun 30, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jun 27, 2008 19.40 19.40 18.90 19.40 1,970 -0.10(-0.51%)
Jun 26, 2008 19.50 19.70 19.50 19.50 1,780 -0.50(-2.50%)
Jun 25, 2008 20.00 20.10 20.00 20.00 1,810 +0.60(+3.09%)
Jun 24, 2008 19.40 19.60 19.32 19.40 2,150 -0.15(-0.77%)
Jun 23, 2008 20.20 19.70 19.15 19.55 2,325 -0.65(-3.22%)
Jun 20, 2008 20.20 20.57 20.20 20.20 750 -0.05(-0.25%)
Jun 19, 2008 20.25 20.85 20.25 20.25 9,346 -0.75(-3.57%)
Jun 18, 2008 21.00 21.00 21.00 21.00 100 -0.95(-4.33%)
Jun 17, 2008 21.95 21.95 21.95 21.95 1,470 +0.55(+2.57%)
Jun 16, 2008 21.40 21.40 21.40 21.40 150 +0.35(+1.66%)
Jun 13, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jun 12, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jun 11, 2008 21.05 21.40 20.95 21.05 4,535 -0.40(-1.86%)
Jun 10, 2008 21.45 21.45 21.10 21.45 775 +0.15(+0.70%)
Jun 09, 2008 21.30 21.30 21.30 21.30 600 -1.85(-7.99%)
Jun 06, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 05, 2008 23.15 23.15 22.70 23.15 5,000 +0.00(+0.00%)
Jun 04, 2008 23.15 23.15 23.15 23.15 290 +0.65(+2.89%)
Jun 03, 2008 22.50 22.50 22.50 22.50 700 +0.10(+0.45%)
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.