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

European Aeronautic (OP: EADSF )

173.00 +3.79 (+2.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 7, 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 28, 2010 25.41 25.41 25.41 0 +0.11(+0.44%)
Oct 26, 2010 25.30 25.30 25.30 0 -0.60(-2.32%)
Oct 13, 2010 25.90 25.90 25.90 0 +0.20(+0.78%)
Oct 05, 2010 25.70 25.70 25.70 0 +1.05(+4.26%)
Oct 04, 2010 24.65 24.65 24.65 24.65 200 -1.30(-5.01%)
Sep 21, 2010 25.95 25.95 25.95 0 +0.80(+3.18%)
Sep 20, 2010 25.40 25.40 25.10 25.15 1,350 +0.55(+2.24%)
Sep 16, 2010 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 15, 2010 24.68 24.68 24.60 24.60 200 -0.25(-1.01%)
Sep 13, 2010 24.85 24.85 24.85 0 +1.30(+5.52%)
Sep 09, 2010 23.55 23.55 23.55 0 +0.55(+2.39%)
Sep 07, 2010 23.00 23.00 23.00 0 +0.90(+4.07%)
Aug 27, 2010 22.10 22.10 22.10 0 -0.40(-1.78%)
Aug 25, 2010 22.50 22.50 22.50 0 -0.10(-0.44%)
Aug 20, 2010 22.60 22.60 22.60 0 -1.25(-5.24%)
Aug 18, 2010 23.85 23.85 23.85 0 +0.95(+4.15%)
Aug 13, 2010 22.90 22.90 22.90 0 -0.25(-1.08%)
Aug 12, 2010 23.15 23.15 23.15 23.15 4,625 +0.13(+0.56%)
Aug 11, 2010 23.02 23.02 23.02 23.02 100 -1.48(-6.04%)
Aug 09, 2010 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 06, 2010 24.50 24.50 24.50 24.50 175 +0.40(+1.66%)
Aug 05, 2010 24.10 24.10 24.10 24.10 300 +0.45(+1.90%)
Aug 04, 2010 23.65 23.65 23.65 23.65 400 +0.90(+3.96%)
Jul 29, 2010 22.75 22.75 22.75 0 -0.45(-1.94%)
Jul 26, 2010 23.20 23.20 23.20 0 +0.10(+0.43%)
Jul 23, 2010 23.10 23.10 23.10 23.10 800 +0.85(+3.82%)
Jul 22, 2010 22.25 22.25 22.25 22.25 2,500 +2.20(+10.97%)
Jul 21, 2010 20.90 20.90 20.05 20.05 890 -1.50(-6.96%)
Jul 19, 2010 21.55 21.55 21.55 0 +0.55(+2.62%)
Jul 16, 2010 21.00 21.00 21.00 21.00 105 -1.05(-4.76%)
Jul 14, 2010 22.05 22.05 22.05 22.05 0 +0.50(+2.32%)
Jul 12, 2010 21.55 21.55 21.55 21.55 0 +0.45(+2.13%)
Jul 07, 2010 21.10 21.10 21.10 0 +1.50(+7.65%)
Jul 02, 2010 19.60 19.60 19.60 0 -1.65(-7.76%)
Jun 25, 2010 21.25 21.25 21.25 0 -1.50(-6.59%)
Jun 15, 2010 22.75 22.75 22.75 0 +0.75(+3.41%)
Jun 14, 2010 22.15 22.15 22.00 22.00 250 +0.65(+3.04%)
Jun 11, 2010 21.35 21.35 21.35 21.35 400 -0.15(-0.70%)
Jun 10, 2010 21.50 21.50 21.50 21.50 100 +0.90(+4.37%)
Jun 09, 2010 20.40 20.60 20.40 20.60 1,000 +1.15(+5.91%)
Jun 08, 2010 19.54 19.54 19.45 19.45 1,510 +0.05(+0.26%)
Jun 07, 2010 19.40 19.40 19.40 19.40 250 +0.25(+1.31%)
Jun 04, 2010 19.15 19.15 19.15 19.15 850 -0.80(-4.01%)
Jun 03, 2010 19.95 19.95 19.95 19.95 200 +0.33(+1.68%)
May 27, 2010 19.62 19.62 19.62 0 +0.07(+0.36%)
May 24, 2010 19.55 19.55 19.55 0 -0.20(-1.01%)
May 21, 2010 19.75 19.75 19.75 19.75 137 -0.10(-0.50%)
May 20, 2010 19.85 19.85 19.85 19.85 200 -0.90(-4.34%)
May 18, 2010 20.75 20.75 20.75 0 +1.90(+10.08%)
May 11, 2010 18.85 18.85 18.85 200,000 +1.80(+10.56%)
May 07, 2010 17.05 17.05 17.05 17.05 0 -0.70(-3.94%)
May 06, 2010 18.05 18.05 17.75 17.75 300 -0.85(-4.57%)
May 03, 2010 18.60 18.60 18.60 18.60 0 -0.15(-0.80%)
Apr 30, 2010 18.75 18.75 18.75 18.75 100 +0.05(+0.27%)
Apr 29, 2010 18.70 18.70 18.70 18.70 1,450 -0.51(-2.65%)
Apr 22, 2010 19.21 19.21 19.21 19.21 0 -0.06(-0.31%)
Apr 16, 2010 19.27 19.27 19.27 19.27 0 -0.30(-1.53%)
Apr 15, 2010 19.57 19.57 19.57 19.57 1,000 -0.43(-2.15%)
Apr 14, 2010 20.20 20.20 20.00 20.00 1,600 +0.35(+1.78%)
Apr 13, 2010 19.80 19.80 19.65 19.65 300 -0.45(-2.24%)
Apr 12, 2010 20.10 20.10 20.10 20.10 100 +0.00(+0.00%)
Apr 09, 2010 20.10 20.10 20.10 20.10 100 -0.10(-0.50%)
Apr 05, 2010 20.20 20.20 20.20 20.20 0 -0.35(-1.70%)
Apr 01, 2010 20.55 20.55 20.55 0 +0.75(+3.79%)
Mar 30, 2010 19.80 19.80 19.80 19.80 0 -0.75(-3.65%)
Mar 29, 2010 20.55 20.55 20.55 20.55 100 +0.07(+0.37%)
Mar 25, 2010 20.48 20.48 20.48 20.48 0 +0.78(+3.93%)
Mar 23, 2010 19.70 19.70 19.70 19.70 0 -0.22(-1.10%)
Mar 19, 2010 19.92 19.92 19.92 19.92 0 -0.18(-0.90%)
Mar 16, 2010 20.10 20.10 20.10 20.10 0 +0.20(+1.01%)
Mar 15, 2010 19.90 19.90 19.90 19.90 2,200 -0.40(-1.97%)
Mar 12, 2010 20.30 20.30 20.30 20.30 100 -0.25(-1.22%)
Mar 10, 2010 20.55 20.55 20.55 20.55 0 -0.33(-1.56%)
Mar 09, 2010 20.88 20.88 20.88 20.88 800 -0.52(-2.45%)
Mar 05, 2010 21.40 21.40 21.40 21.40 0 +0.45(+2.15%)
Mar 04, 2010 20.95 20.95 20.95 20.95 700 -0.15(-0.71%)
Mar 03, 2010 21.10 21.10 21.10 21.10 747 +1.25(+6.30%)
Feb 24, 2010 19.85 19.85 19.85 0 -0.30(-1.49%)
Feb 23, 2010 20.15 20.15 20.15 20.15 100 +0.20(+1.00%)
Feb 19, 2010 19.95 19.95 19.95 0 +0.01(+0.05%)
Feb 18, 2010 19.94 19.94 19.94 19.94 350 +1.09(+5.78%)
Feb 16, 2010 18.85 18.85 18.85 0 +0.05(+0.27%)
Feb 11, 2010 18.80 18.80 18.80 0 -0.25(-1.31%)
Feb 05, 2010 19.05 19.05 19.05 0 -0.35(-1.80%)
Feb 04, 2010 19.40 19.40 19.40 19.40 914 -0.87(-4.29%)
Feb 02, 2010 20.27 20.27 20.27 0 +0.47(+2.37%)
Feb 01, 2010 19.80 19.80 19.80 19.80 150 +0.71(+3.71%)
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.