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

European Aeronautic (OP: EADSF )

172.50 -2.44 (-1.39%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 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 (%)
Feb 28, 2013 51.10 51.10 50.95 51.00 1,450 +2.00(+4.08%)
Feb 27, 2013 49.00 49.00 49.00 49.00 400 +4.05(+9.01%)
Feb 26, 2013 45.25 45.25 44.95 44.95 550 -1.65(-3.54%)
Feb 25, 2013 46.88 46.88 46.60 46.60 650 +0.20(+0.43%)
Feb 21, 2013 46.40 46.40 46.40 46.40 0 -1.49(-3.11%)
Feb 20, 2013 47.89 47.89 47.89 47.89 100 +1.39(+2.99%)
Feb 14, 2013 46.50 46.50 46.50 0 -0.45(-0.96%)
Feb 12, 2013 46.95 46.95 46.95 0 +0.50(+1.08%)
Feb 11, 2013 46.55 46.58 46.15 46.45 1,800 -0.83(-1.76%)
Feb 07, 2013 47.28 47.28 47.28 0 +0.38(+0.81%)
Feb 06, 2013 47.21 47.21 46.90 46.90 1,100 -1.05(-2.19%)
Feb 01, 2013 47.95 47.95 47.95 0 +0.97(+2.06%)
Jan 31, 2013 46.98 46.98 46.98 46.98 700 +0.54(+1.16%)
Jan 30, 2013 46.55 46.55 46.44 46.44 1,250 -1.51(-3.15%)
Jan 29, 2013 47.95 47.95 47.95 47.95 100 -0.30(-0.62%)
Jan 28, 2013 48.25 48.25 48.25 48.25 300 +1.27(+2.70%)
Jan 25, 2013 46.98 46.98 46.98 46.98 150 +0.68(+1.47%)
Jan 23, 2013 46.30 46.30 46.30 0 -0.43(-0.92%)
Jan 22, 2013 46.30 46.73 46.30 46.73 450 +0.88(+1.92%)
Jan 18, 2013 45.66 45.85 45.66 45.85 2,050 +0.85(+1.89%)
Jan 17, 2013 44.95 45.00 44.85 45.00 3,550 +1.60(+3.69%)
Jan 16, 2013 42.97 43.40 42.97 43.40 560 +0.85(+2.00%)
Jan 15, 2013 42.55 42.55 42.55 42.55 1,000 -0.19(-0.44%)
Jan 14, 2013 43.20 43.20 42.74 42.74 430 -0.58(-1.34%)
Jan 12, 2013 42.96 43.50 42.96 43.32 2,080 +0.00(+0.00%)
Jan 11, 2013 42.96 43.50 42.96 43.32 2,080 +0.72(+1.69%)
Jan 10, 2013 42.56 42.60 42.56 42.60 700 +0.90(+2.16%)
Jan 09, 2013 41.70 41.70 41.70 41.70 900 +1.55(+3.86%)
Jan 07, 2013 40.15 40.15 40.15 0 -0.30(-0.74%)
Jan 04, 2013 40.10 40.45 40.10 40.45 481 +0.90(+2.28%)
Jan 02, 2013 39.55 39.55 39.55 39.55 0 +0.34(+0.87%)
Dec 31, 2012 39.21 39.21 39.21 39.21 300 +0.11(+0.28%)
Dec 28, 2012 39.10 39.10 39.10 39.10 400 -0.35(-0.89%)
Dec 27, 2012 39.45 39.45 39.45 39.45 250 +0.00(+0.00%)
Dec 26, 2012 38.96 39.45 38.96 39.45 1,453 -0.08(-0.20%)
Dec 24, 2012 39.53 39.53 39.53 39.53 100 +0.47(+1.20%)
Dec 18, 2012 39.06 39.06 39.06 0 +0.91(+2.39%)
Dec 17, 2012 38.15 38.15 38.15 38.15 300 +0.04(+0.10%)
Dec 13, 2012 38.11 38.11 38.11 0 -0.02(-0.05%)
Dec 12, 2012 38.13 38.13 38.13 38.13 300 -0.22(-0.57%)
Dec 10, 2012 38.35 38.35 38.35 0 -0.25(-0.65%)
Dec 07, 2012 38.00 38.60 38.00 38.60 200 +2.54(+7.04%)
Dec 05, 2012 36.06 36.06 36.06 36.06 0 +0.66(+1.86%)
Dec 04, 2012 35.45 35.45 35.40 35.40 450 +4.08(+13.03%)
Nov 27, 2012 31.32 31.32 31.32 31.32 0 -0.73(-2.28%)
Nov 26, 2012 32.05 32.05 32.05 32.05 200 +0.10(+0.31%)
Nov 16, 2012 31.95 31.95 31.95 0 -0.15(-0.47%)
Nov 15, 2012 32.35 32.35 32.10 32.10 353 -1.09(-3.28%)
Nov 14, 2012 32.90 33.19 32.90 33.19 370 +0.04(+0.12%)
Nov 13, 2012 33.15 33.15 33.15 33.15 370 +0.10(+0.30%)
Nov 12, 2012 33.05 33.05 33.05 33.05 190 -0.55(-1.64%)
Nov 09, 2012 33.25 33.70 33.25 33.60 1,750 +0.50(+1.51%)
Nov 08, 2012 33.10 33.10 33.10 33.10 300 -1.46(-4.22%)
Nov 07, 2012 35.03 35.03 34.56 34.56 2,080 -0.46(-1.31%)
Nov 04, 2012 35.02 35.02 35.02 0 +0.00(+0.00%)
Nov 02, 2012 35.04 35.04 35.02 35.02 740 +0.74(+2.16%)
Oct 24, 2012 34.28 34.28 34.28 0 +0.43(+1.27%)
Oct 23, 2012 33.85 33.85 33.85 33.85 150 -1.26(-3.59%)
Oct 19, 2012 35.11 35.11 35.11 35.11 100 -0.27(-0.76%)
Oct 17, 2012 35.38 35.38 35.38 35.38 0 +1.13(+3.30%)
Oct 15, 2012 34.25 34.25 34.25 0 -0.14(-0.41%)
Oct 12, 2012 34.39 34.39 34.39 34.39 1,450 -0.68(-1.93%)
Oct 11, 2012 35.55 35.55 35.07 35.07 450 -0.28(-0.80%)
Oct 10, 2012 35.10 35.35 35.10 35.35 750 +1.39(+4.09%)
Oct 08, 2012 33.96 33.96 33.96 520 +0.35(+1.04%)
Oct 04, 2012 33.61 33.61 33.61 33.61 0 +2.07(+6.56%)
Sep 27, 2012 31.54 31.54 31.54 9,960 -0.96(-2.95%)
Sep 25, 2012 32.50 32.50 32.50 0 +0.15(+0.46%)
Sep 24, 2012 32.55 32.55 32.35 32.35 250 -1.40(-4.15%)
Sep 20, 2012 33.75 33.75 33.75 0 +0.43(+1.29%)
Sep 19, 2012 33.25 33.32 33.00 33.32 2,110 -0.58(-1.71%)
Sep 17, 2012 33.90 33.90 33.90 9,580 +0.83(+2.51%)
Sep 14, 2012 33.07 33.07 33.07 33.07 400 -0.08(-0.24%)
Sep 13, 2012 33.15 33.15 32.60 33.15 2,000 -5.20(-13.56%)
Sep 10, 2012 38.35 38.35 38.35 0 +0.08(+0.21%)
Sep 06, 2012 38.27 38.27 38.27 0 +0.07(+0.18%)
Aug 29, 2012 38.20 38.20 38.20 0 +1.38(+3.75%)
Aug 27, 2012 36.82 36.82 36.82 36.82 200 -0.56(-1.50%)
Aug 23, 2012 37.38 37.38 37.38 0 -0.97(-2.53%)
Aug 22, 2012 37.99 38.35 37.99 38.35 535 +0.93(+2.49%)
Aug 16, 2012 37.42 37.42 37.42 0 +0.29(+0.78%)
Aug 14, 2012 37.13 37.13 37.13 337 -0.82(-2.16%)
Aug 11, 2012 37.95 37.95 37.95 0 +0.00(+0.00%)
Aug 10, 2012 37.95 37.95 37.95 37.95 120 +0.70(+1.88%)
Aug 08, 2012 37.25 37.25 37.25 0 +1.25(+3.47%)
Jul 30, 2012 36.00 36.00 36.00 0 -0.87(-2.36%)
Jul 27, 2012 36.87 36.87 36.87 36.87 600 +2.07(+5.95%)
Jul 26, 2012 34.80 34.80 34.80 34.80 300 +1.11(+3.29%)
Jul 25, 2012 33.69 33.69 33.69 33.69 100 +0.69(+2.09%)
Jul 17, 2012 33.00 33.00 33.00 0 -0.20(-0.60%)
Jul 16, 2012 33.20 33.20 33.20 33.20 758 +0.15(+0.45%)
Jul 14, 2012 33.05 33.05 33.05 33.05 200 +0.00(+0.00%)
Jul 13, 2012 33.05 33.05 33.05 33.05 200 +0.25(+0.76%)
Jul 12, 2012 32.80 32.80 32.80 32.80 100 -2.40(-6.82%)
Jul 09, 2012 35.20 35.20 35.20 35.20 0 -0.65(-1.81%)
Jul 03, 2012 35.85 35.85 35.85 0 -0.14(-0.39%)
Jul 02, 2012 35.99 35.99 35.99 35.99 100 +3.19(+9.73%)
Jun 28, 2012 32.80 32.80 32.80 0 +0.55(+1.71%)
Jun 26, 2012 32.25 32.25 32.25 0 -0.45(-1.38%)
Jun 25, 2012 32.70 32.70 32.70 32.70 250 -1.33(-3.90%)
Jun 21, 2012 34.03 34.03 34.03 660 +0.13(+0.38%)
Jun 12, 2012 33.90 33.90 33.90 0 +0.37(+1.10%)
Jun 10, 2012 33.53 33.53 33.53 0 +0.00(+0.00%)
Jun 08, 2012 33.49 33.53 33.49 33.53 1,458 -0.63(-1.84%)
Jun 07, 2012 34.64 34.64 34.16 34.16 1,647 +1.28(+3.89%)
Jun 06, 2012 32.88 32.88 32.88 32.88 1,765 +1.06(+3.33%)
Jun 05, 2012 31.82 31.82 31.82 31.82 150 -0.43(-1.33%)
Jun 01, 2012 32.25 32.25 32.25 32.25 0 -1.35(-4.02%)
May 31, 2012 33.80 33.80 33.20 33.60 1,500 +0.25(+0.75%)
May 30, 2012 33.35 33.35 33.35 33.35 400 -1.40(-4.03%)
May 29, 2012 34.65 34.75 34.65 34.75 500 +0.85(+2.51%)
May 25, 2012 33.90 33.90 33.90 33.90 2,000 -0.91(-2.61%)
May 24, 2012 35.05 35.05 34.80 34.81 1,950 -1.12(-3.12%)
May 22, 2012 35.93 35.93 35.93 0 -0.07(-0.19%)
May 21, 2012 36.00 36.00 36.00 36.00 2,000 +0.50(+1.40%)
May 18, 2012 35.50 35.50 35.50 35.50 530 -1.16(-3.16%)
May 14, 2012 36.66 36.66 36.66 0 -0.62(-1.66%)
May 10, 2012 37.28 37.28 37.28 0 +0.24(+0.65%)
May 09, 2012 37.04 37.04 37.04 37.04 100 -2.81(-7.05%)
May 03, 2012 39.85 39.85 39.85 39.85 0 -0.61(-1.51%)
Apr 25, 2012 40.46 40.46 40.46 0 +2.81(+7.46%)
Apr 23, 2012 37.65 37.65 37.65 0 -2.82(-6.97%)
Apr 20, 2012 40.47 40.47 40.47 40.47 240 +0.18(+0.45%)
Apr 19, 2012 40.29 40.29 40.29 40.29 120 -0.39(-0.96%)
Apr 17, 2012 40.68 40.68 40.68 0 +1.17(+2.96%)
Apr 13, 2012 39.51 39.51 39.51 0 -0.39(-0.98%)
Apr 05, 2012 39.90 39.90 39.90 0 +0.35(+0.88%)
Apr 04, 2012 39.61 39.61 39.55 39.55 500 -1.45(-3.54%)
Apr 02, 2012 41.00 41.00 41.00 120 +0.22(+0.54%)
Mar 30, 2012 40.78 40.78 40.78 40.78 100 -0.32(-0.78%)
Mar 28, 2012 41.10 41.10 41.10 0 -0.20(-0.48%)
Mar 27, 2012 41.05 41.30 40.95 41.30 800 +1.65(+4.16%)
Mar 23, 2012 39.65 39.65 39.65 0 -0.40(-1.00%)
Mar 20, 2012 40.05 40.05 40.05 0 +0.09(+0.23%)
Mar 19, 2012 39.98 40.20 39.96 39.96 3,900 -0.44(-1.09%)
Mar 16, 2012 40.13 40.40 40.13 40.40 800 +0.40(+1.00%)
Mar 14, 2012 40.00 40.00 40.00 0 +0.85(+2.17%)
Mar 13, 2012 39.15 39.15 39.15 39.15 100 +0.40(+1.03%)
Mar 12, 2012 38.75 38.75 38.75 38.75 300 -0.45(-1.15%)
Mar 09, 2012 39.20 39.20 39.20 39.20 100 -0.04(-0.10%)
Mar 08, 2012 38.15 39.24 38.15 39.24 2,150 +4.44(+12.76%)
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.