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

European Aeronautic (OP: EADSF )

167.00 +0.20 (+0.12%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 3, 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 (%)
Dec 28, 2015 67.94 67.94 67.94 0 -0.31(-0.45%)
Dec 24, 2015 68.25 68.25 68.25 0 +0.36(+0.53%)
Dec 23, 2015 67.89 67.89 67.89 67.89 500 -0.46(-0.67%)
Dec 22, 2015 68.09 68.35 68.09 68.35 211 +0.52(+0.77%)
Dec 21, 2015 67.83 67.83 67.83 67.83 236 -0.67(-0.98%)
Dec 18, 2015 68.50 68.50 68.50 68.50 100 -3.12(-4.36%)
Dec 16, 2015 71.62 71.62 71.62 80 +2.46(+3.56%)
Dec 15, 2015 69.16 69.16 69.16 69.16 250 +0.96(+1.41%)
Dec 14, 2015 67.67 68.20 67.34 68.20 1,255 -2.20(-3.13%)
Dec 10, 2015 70.40 70.40 70.40 70 +1.15(+1.66%)
Dec 09, 2015 69.25 69.25 69.25 69.25 100 -1.31(-1.86%)
Dec 08, 2015 70.56 70.56 70.56 70.56 130 -1.06(-1.48%)
Dec 07, 2015 71.30 71.62 71.30 71.62 711 +2.14(+3.08%)
Dec 04, 2015 69.62 70.48 69.48 69.48 1,005 +0.33(+0.48%)
Dec 03, 2015 69.15 69.15 69.15 69.15 157 -2.57(-3.58%)
Dec 01, 2015 71.72 71.72 71.72 0 -0.41(-0.57%)
Nov 30, 2015 72.13 72.13 72.13 72.13 239 +0.13(+0.18%)
Nov 27, 2015 72.00 72.00 72.00 72.00 1,370 +2.65(+3.82%)
Nov 24, 2015 69.35 69.35 69.35 0 -1.37(-1.94%)
Nov 18, 2015 70.72 70.72 70.72 67 +2.07(+3.02%)
Nov 16, 2015 68.65 68.65 68.65 20 -2.87(-4.02%)
Nov 11, 2015 71.52 71.52 71.52 70 +0.66(+0.94%)
Nov 10, 2015 70.47 70.86 70.30 70.86 897 -0.38(-0.53%)
Nov 06, 2015 71.24 71.24 71.24 0 +1.51(+2.17%)
Nov 04, 2015 69.73 69.73 69.73 50 +0.85(+1.23%)
Nov 03, 2015 69.35 69.35 68.88 68.88 320 -1.42(-2.02%)
Nov 02, 2015 70.64 70.64 70.30 70.30 3,101 +1.08(+1.56%)
Oct 30, 2015 70.20 70.20 69.17 69.22 4,823 +2.37(+3.55%)
Oct 29, 2015 66.76 66.85 66.76 66.85 3,700 +1.10(+1.67%)
Oct 27, 2015 65.75 65.75 65.75 24 -0.78(-1.17%)
Oct 26, 2015 66.69 66.69 66.41 66.53 1,080 +0.06(+0.09%)
Oct 23, 2015 66.75 66.75 66.47 66.47 300 +2.23(+3.47%)
Oct 22, 2015 64.16 65.00 64.16 64.24 1,012 +1.41(+2.24%)
Oct 19, 2015 62.83 62.83 62.83 0 -0.10(-0.16%)
Oct 16, 2015 62.92 62.93 62.92 62.93 200 +0.87(+1.40%)
Oct 15, 2015 62.06 62.06 62.06 62.06 626 -2.44(-3.78%)
Oct 14, 2015 64.46 64.50 64.14 64.50 2,164 +0.44(+0.69%)
Oct 12, 2015 64.06 64.06 64.06 5 -1.39(-2.12%)
Oct 09, 2015 65.45 65.45 65.45 65.45 220 +0.70(+1.08%)
Oct 08, 2015 64.75 64.75 64.75 64.75 100 +0.51(+0.79%)
Oct 07, 2015 64.24 64.24 64.24 64.24 200 +0.99(+1.57%)
Oct 05, 2015 63.25 63.25 63.25 0 +1.35(+2.18%)
Oct 02, 2015 61.67 61.90 61.67 61.90 200 +1.65(+2.74%)
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.