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

European Aeronautic (OP: EADSF )

169.21 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 6, 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 (%)
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%)
Sep 03, 2009 20.12 20.12 20.12 20.12 100 -0.44(-2.15%)
Aug 31, 2009 20.57 20.57 20.57 20.57 0 -0.58(-2.77%)
Aug 28, 2009 21.15 21.15 21.15 21.15 500 +0.20(+0.95%)
Aug 25, 2009 20.95 20.95 20.95 0 +0.70(+3.46%)
Aug 24, 2009 20.50 20.55 20.25 20.25 2,450 +0.35(+1.76%)
Aug 21, 2009 20.15 20.15 19.90 19.90 4,960 +0.76(+3.97%)
Aug 14, 2009 19.14 19.14 19.14 19.14 2,800 -0.66(-3.33%)
Aug 13, 2009 19.80 19.80 19.80 19.80 760 +0.50(+2.59%)
Aug 10, 2009 19.30 19.30 19.30 0 +0.25(+1.31%)
Aug 06, 2009 19.05 19.05 19.05 100 -0.75(-3.79%)
Aug 03, 2009 19.80 19.80 19.80 0 +1.90(+10.61%)
Jul 27, 2009 17.90 17.90 17.90 0 -0.70(-3.76%)
Jul 24, 2009 18.20 18.60 18.20 18.60 600 +0.95(+5.38%)
Jul 20, 2009 17.65 17.65 17.65 0 +1.05(+6.33%)
Jul 15, 2009 16.60 16.60 16.60 0 +0.75(+4.73%)
Jul 02, 2009 15.85 15.85 15.85 0 -0.95(-5.65%)
Jul 01, 2009 16.80 16.80 16.80 16.80 500 +0.25(+1.51%)
Jun 29, 2009 16.55 16.55 16.55 0 +0.75(+4.75%)
Jun 25, 2009 15.80 15.80 15.80 15.80 0 +0.50(+3.27%)
Jun 23, 2009 15.30 15.30 15.30 15.30 0 +0.15(+0.99%)
Jun 22, 2009 16.00 16.00 15.15 15.15 600 -1.35(-8.18%)
Jun 19, 2009 16.50 16.50 16.50 16.50 3,760 +0.75(+4.76%)
Jun 12, 2009 15.75 15.75 15.75 15.75 700 +0.05(+0.32%)
Jun 11, 2009 15.70 15.70 15.70 15.70 200 -0.15(-0.95%)
Jun 09, 2009 15.85 15.85 15.85 15.85 0 -0.40(-2.46%)
Jun 05, 2009 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 04, 2009 16.50 16.50 16.25 16.25 2,450 -0.65(-3.85%)
Jun 02, 2009 16.90 16.90 16.90 16.90 0 +0.50(+3.05%)
Jun 01, 2009 16.40 16.40 16.40 16.40 1,000 +0.40(+2.50%)
May 28, 2009 16.00 16.00 16.00 16.00 500 +0.25(+1.59%)
May 27, 2009 15.75 15.75 15.75 15.75 350 +0.48(+3.14%)
May 22, 2009 16.00 15.27 15.27 15.27 0 -0.38(-2.43%)
May 21, 2009 15.65 15.65 15.65 15.65 125 -0.80(-4.86%)
May 20, 2009 16.45 16.45 16.45 16.45 100 +1.20(+7.87%)
May 15, 2009 15.25 15.25 15.25 15.25 0 +0.15(+0.99%)
May 12, 2009 15.10 15.10 15.10 0 -1.05(-6.50%)
May 08, 2009 16.15 16.15 16.15 0 +0.90(+5.90%)
May 07, 2009 15.85 15.85 15.25 15.25 450 -0.90(-5.57%)
May 06, 2009 16.15 16.15 16.15 16.15 2,000 +0.70(+4.53%)
May 05, 2009 15.45 15.45 15.45 15.45 100 +0.55(+3.69%)
May 04, 2009 14.90 14.90 14.90 14.90 200 +0.20(+1.36%)
Apr 30, 2009 14.70 14.70 14.70 14.70 0 -0.30(-2.00%)
Apr 27, 2009 15.00 15.00 15.00 0 +2.25(+17.65%)
Apr 15, 2009 12.75 12.75 12.75 0 +0.25(+2.00%)
Apr 14, 2009 12.50 12.50 12.50 12.50 200 -0.10(-0.79%)
Apr 13, 2009 12.60 12.60 12.60 12.60 300 +0.45(+3.70%)
Apr 09, 2009 12.15 12.15 12.15 12.15 2,000 -0.50(-3.95%)
Apr 06, 2009 12.65 12.65 12.65 12.65 300 +0.70(+5.86%)
Mar 27, 2009 11.95 11.95 11.95 11.95 0 -0.15(-1.24%)
Mar 26, 2009 12.10 12.10 12.10 12.10 2,000 -0.25(-2.02%)
Mar 24, 2009 12.35 12.35 12.35 12.35 0 -0.30(-2.37%)
Mar 19, 2009 12.65 12.65 12.65 12.65 0 +0.10(+0.80%)
Mar 18, 2009 12.55 12.55 12.55 12.55 134 -0.10(-0.79%)
Mar 16, 2009 12.65 12.65 12.65 0 +0.30(+2.43%)
Mar 13, 2009 13.75 12.35 12.35 12.35 0 +0.00(+0.00%)
Mar 12, 2009 12.60 12.60 12.35 12.35 2,160 -0.15(-1.20%)
Mar 11, 2009 12.60 12.60 12.50 12.50 1,700 +0.05(+0.40%)
Mar 09, 2009 12.45 12.45 12.45 0 +0.00(+0.00%)
Mar 06, 2009 13.00 13.00 12.45 12.45 200 -0.25(-1.97%)
Mar 05, 2009 12.70 12.70 12.70 12.70 560 -1.05(-7.64%)
Mar 04, 2009 13.75 13.75 13.75 13.75 100 +0.20(+1.48%)
Mar 02, 2009 13.85 13.85 13.55 13.55 2,150 -1.00(-6.87%)
Feb 27, 2009 14.55 14.55 14.55 14.55 442 -0.35(-2.35%)
Feb 26, 2009 15.00 15.00 14.90 14.90 10,100 +0.60(+4.20%)
Feb 25, 2009 14.32 14.32 14.27 14.30 10,400 -0.15(-1.04%)
Feb 24, 2009 14.55 14.55 14.45 14.45 1,140 -0.60(-3.99%)
Feb 23, 2009 15.05 15.05 15.05 15.05 1,500 -1.10(-6.81%)
Feb 19, 2009 16.15 16.15 16.15 0 +0.00(+0.00%)
Feb 18, 2009 16.50 16.50 16.15 16.15 2,284 -0.30(-1.82%)
Feb 17, 2009 16.45 16.50 16.45 16.45 240 -0.85(-4.91%)
Feb 13, 2009 17.30 17.30 17.30 17.30 100 -0.30(-1.70%)
Feb 12, 2009 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 11, 2009 17.60 17.60 17.60 17.60 150 -1.00(-5.38%)
Feb 10, 2009 18.60 18.60 18.60 0 +0.00(+0.00%)
Feb 09, 2009 18.60 18.60 18.60 18.60 1,100 +0.70(+3.91%)
Feb 06, 2009 18.00 18.00 17.85 17.90 1,259 -0.08(-0.43%)
Feb 03, 2009 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 02, 2009 17.98 17.98 17.98 17.98 300 +0.88(+5.13%)
Jan 30, 2009 17.10 17.10 17.10 0 +0.00(+0.00%)
Jan 29, 2009 17.10 17.10 17.10 17.10 700 -0.90(-5.00%)
Jan 28, 2009 18.15 18.20 17.95 18.00 2,510 +0.95(+5.57%)
Jan 27, 2009 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 26, 2009 17.22 17.22 17.05 17.05 3,100 +0.65(+3.96%)
Jan 23, 2009 16.25 16.40 16.25 16.40 1,100 -0.45(-2.67%)
Jan 22, 2009 16.85 16.85 16.85 16.85 800 -0.05(-0.30%)
Jan 21, 2009 16.90 16.90 16.90 0 +0.00(+0.00%)
Jan 20, 2009 16.90 16.90 16.90 16.90 1,100 +0.30(+1.81%)
Jan 16, 2009 16.60 16.60 16.60 16.60 400 +0.40(+2.47%)
Jan 15, 2009 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 14, 2009 16.20 16.20 16.20 16.20 1,400 -1.30(-7.43%)
Jan 13, 2009 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 12, 2009 17.60 17.85 17.22 17.50 9,100 -0.80(-4.37%)
Jan 09, 2009 18.30 18.55 18.30 18.30 3,100 -0.10(-0.54%)
Jan 08, 2009 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jan 07, 2009 18.40 18.40 18.40 18.40 110 +0.30(+1.66%)
Jan 06, 2009 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jan 05, 2009 18.10 18.10 18.10 18.10 1,000 +0.30(+1.69%)
Jan 02, 2009 17.80 17.80 17.80 17.80 200 +1.30(+7.88%)
Dec 31, 2008 16.60 16.60 16.50 16.50 635 +0.20(+1.23%)
Dec 30, 2008 16.30 16.30 16.30 0 +0.00(+0.00%)
Dec 29, 2008 16.30 16.30 16.30 16.30 2,000 +0.70(+4.49%)
Dec 26, 2008 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Dec 24, 2008 15.60 15.60 15.60 15.60 570 +0.25(+1.63%)
Dec 23, 2008 15.35 15.35 15.35 15.35 310 -0.40(-2.54%)
Dec 19, 2008 15.75 15.75 15.75 15.75 0 -0.15(-0.94%)
Dec 18, 2008 15.80 15.90 15.80 15.90 900 +0.50(+3.25%)
Dec 17, 2008 15.65 16.21 15.40 15.40 3,170 -0.60(-3.75%)
Dec 16, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 15, 2008 15.85 16.00 15.55 16.00 2,220 +0.70(+4.58%)
Dec 12, 2008 15.30 15.30 15.30 800 +0.00(+0.00%)
Dec 11, 2008 15.30 15.30 15.30 15.30 500 -0.05(-0.33%)
Dec 10, 2008 15.35 15.35 15.35 15.35 200 +0.35(+2.33%)
Dec 09, 2008 15.40 15.40 15.00 15.00 3,030 -0.52(-3.37%)
Dec 08, 2008 15.34 15.52 15.34 15.52 700 -0.13(-0.81%)
Dec 04, 2008 15.65 15.65 15.65 0 +0.00(+0.00%)
Dec 03, 2008 15.65 15.65 15.65 15.65 200 +0.40(+2.62%)
Dec 02, 2008 15.40 15.40 15.25 15.25 3,400 -0.15(-0.97%)
Dec 01, 2008 15.40 15.40 15.40 15.40 200 -0.60(-3.75%)
Nov 28, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 26, 2008 15.62 16.00 15.62 16.00 20,130 +1.80(+12.68%)
Nov 25, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 24, 2008 13.95 14.20 13.95 14.20 300 +0.95(+7.17%)
Nov 21, 2008 13.20 13.25 13.20 13.25 2,300 +0.60(+4.74%)
Nov 20, 2008 12.85 12.85 12.65 12.65 535 -0.85(-6.30%)
Nov 19, 2008 13.50 13.50 13.50 13.50 2,000 -1.00(-6.90%)
Nov 18, 2008 14.50 14.50 14.50 14.50 2,000 -0.45(-3.01%)
Nov 17, 2008 15.45 15.45 14.95 14.95 2,100 -0.05(-0.33%)
Nov 14, 2008 15.00 15.00 15.00 15.00 120 +0.20(+1.33%)
Nov 13, 2008 15.05 15.05 14.80 14.80 1,000 -0.65(-4.19%)
Nov 12, 2008 15.45 15.45 15.45 15.45 130 +0.90(+6.19%)
Nov 11, 2008 14.70 14.80 14.55 14.55 720 -0.95(-6.13%)
Nov 10, 2008 15.50 15.50 15.50 15.50 280 -0.60(-3.73%)
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.