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

European Aeronautic (OP: EADSF )

160.00 -4.85 (-2.94%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 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 (%)
Jan 29, 2010 19.09 19.09 19.09 19.09 250 -0.46(-2.35%)
Jan 28, 2010 19.55 19.55 19.55 19.55 100 -0.17(-0.86%)
Jan 27, 2010 19.25 19.72 19.25 19.72 257 +0.25(+1.28%)
Jan 26, 2010 19.47 19.47 19.47 19.47 100 -0.28(-1.42%)
Jan 22, 2010 19.75 19.75 19.75 0 -0.55(-2.71%)
Jan 12, 2010 20.30 20.30 20.30 20.30 0 -0.65(-3.10%)
Jan 11, 2010 20.95 20.95 20.95 20.95 1,975 +0.40(+1.95%)
Jan 08, 2010 20.70 20.85 20.50 20.55 1,810 +0.60(+3.01%)
Jan 05, 2010 19.95 19.95 19.95 0 +0.15(+0.76%)
Dec 31, 2009 19.80 19.80 19.80 19.80 0 +0.05(+0.25%)
Dec 28, 2009 19.75 19.75 19.75 19.75 0 +0.25(+1.28%)
Dec 23, 2009 19.50 19.50 19.50 19.50 0 +0.60(+3.17%)
Dec 21, 2009 18.90 18.90 18.90 18.90 0 +0.55(+3.00%)
Dec 16, 2009 18.35 18.35 18.35 18.35 0 +0.10(+0.55%)
Dec 11, 2009 18.25 18.25 18.25 87,936 +0.25(+1.39%)
Dec 10, 2009 17.70 18.00 17.70 18.00 4,400 +0.50(+2.86%)
Dec 02, 2009 17.50 17.50 17.50 17.50 0 +0.12(+0.69%)
Dec 01, 2009 17.60 17.60 17.38 17.38 1,070 -0.92(-5.03%)
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%)
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.