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 (%)
Nov 30, 2016 63.92 63.92 63.92 75 +0.29(+0.45%)
Nov 28, 2016 63.63 63.63 63.63 93 +0.44(+0.70%)
Nov 23, 2016 63.19 63.19 63.19 20 +1.14(+1.84%)
Nov 22, 2016 62.05 62.05 62.05 62.05 615 +0.94(+1.54%)
Nov 21, 2016 60.95 61.11 60.95 61.11 450 +2.68(+4.59%)
Nov 18, 2016 58.50 58.50 58.43 58.43 747 -0.37(-0.63%)
Nov 16, 2016 58.80 58.80 58.80 49 -1.66(-2.75%)
Nov 14, 2016 60.46 60.46 60.46 0 +0.11(+0.18%)
Nov 10, 2016 60.35 60.35 60.35 45,978 +1.29(+2.18%)
Nov 09, 2016 58.75 59.06 58.70 59.06 11,204 +0.91(+1.56%)
Nov 08, 2016 58.15 58.15 58.15 58.15 107 -0.60(-1.03%)
Nov 07, 2016 58.75 58.75 58.75 58.75 2,821 +0.43(+0.75%)
Nov 02, 2016 58.32 58.32 58.32 67 -0.69(-1.17%)
Nov 01, 2016 59.01 59.01 59.01 59.01 110 -0.05(-0.08%)
Oct 31, 2016 59.08 59.08 59.06 59.06 7,226 -1.24(-2.06%)
Oct 26, 2016 60.30 60.30 60.30 0 +1.99(+3.41%)
Oct 25, 2016 57.95 58.31 57.85 58.31 61,075 -0.74(-1.25%)
Oct 21, 2016 59.05 59.05 59.05 0 -0.31(-0.52%)
Oct 19, 2016 59.36 59.36 59.36 1 +0.15(+0.25%)
Oct 18, 2016 58.95 59.21 58.75 59.21 3,730 +1.09(+1.88%)
Oct 14, 2016 58.12 58.12 58.12 0 +0.36(+0.62%)
Oct 13, 2016 57.73 57.86 57.73 57.76 350 -1.05(-1.79%)
Oct 11, 2016 58.81 58.81 58.81 123 -1.44(-2.39%)
Oct 10, 2016 60.25 60.25 60.25 60.25 110 +0.46(+0.77%)
Oct 07, 2016 60.25 60.25 59.70 59.79 11,569 -1.37(-2.24%)
Oct 06, 2016 61.16 61.16 61.16 61.16 3,108 +0.36(+0.59%)
Oct 04, 2016 60.80 60.80 60.80 0 +0.37(+0.61%)
Oct 03, 2016 60.40 60.43 60.40 60.43 541 -0.28(-0.46%)
Sep 30, 2016 59.75 60.71 59.75 60.71 390 +1.02(+1.71%)
Sep 29, 2016 59.81 59.81 59.69 59.69 1,750 +0.37(+0.62%)
Sep 28, 2016 58.79 59.32 58.79 59.32 365 +0.64(+1.09%)
Sep 27, 2016 58.68 58.68 58.68 58.68 142 -0.62(-1.05%)
Sep 26, 2016 59.37 59.37 59.30 59.30 362 -1.01(-1.67%)
Sep 23, 2016 60.32 60.32 60.31 60.31 923 +0.02(+0.03%)
Sep 22, 2016 61.19 61.19 60.29 60.29 5,004 +1.09(+1.85%)
Sep 21, 2016 58.81 59.20 58.70 59.20 8,992 +0.20(+0.34%)
Sep 20, 2016 59.00 59.00 59.00 59.00 120 +0.56(+0.96%)
Sep 16, 2016 58.44 58.44 58.44 10 -0.96(-1.62%)
Sep 14, 2016 59.40 59.40 59.40 3 -0.75(-1.25%)
Sep 13, 2016 60.90 60.97 60.15 60.15 372 -1.48(-2.40%)
Sep 12, 2016 61.04 61.65 60.94 61.63 1,046 -0.77(-1.23%)
Sep 09, 2016 62.40 62.40 62.40 62.40 350 +0.21(+0.34%)
Sep 08, 2016 62.19 62.19 62.19 62.19 322 +1.11(+1.82%)
Sep 06, 2016 61.08 61.08 61.08 56 +1.50(+2.52%)
Sep 02, 2016 59.58 59.58 59.58 0 +2.33(+4.07%)
Aug 29, 2016 57.25 57.25 57.25 52 -0.35(-0.61%)
Aug 24, 2016 57.60 57.60 57.60 1,470 +0.50(+0.88%)
Aug 23, 2016 57.10 57.10 57.10 57.10 650 +0.83(+1.48%)
Aug 22, 2016 56.08 56.32 56.08 56.27 9,758 +0.09(+0.16%)
Aug 19, 2016 56.33 56.33 56.18 56.18 8,705 -1.37(-2.38%)
Aug 17, 2016 57.55 57.55 57.55 15,000 -0.72(-1.24%)
Aug 16, 2016 58.10 58.27 58.10 58.27 330 +0.00(+0.00%)
Aug 15, 2016 58.27 58.27 58.27 58.27 246 -0.05(-0.09%)
Aug 12, 2016 58.20 58.32 58.20 58.32 275 +0.66(+1.14%)
Aug 11, 2016 57.76 57.76 57.66 57.66 365 +0.58(+1.02%)
Aug 10, 2016 57.08 57.08 57.08 57.08 100 +0.71(+1.26%)
Aug 09, 2016 56.47 56.47 56.37 56.37 692 +0.79(+1.42%)
Aug 08, 2016 55.90 55.90 55.58 55.58 8,405 -0.82(-1.45%)
Aug 05, 2016 56.14 56.40 56.14 56.40 7,279 +0.26(+0.46%)
Aug 03, 2016 56.14 56.14 56.14 0 -1.21(-2.11%)
Aug 02, 2016 57.52 57.52 57.35 57.35 85,117 -0.82(-1.41%)
Aug 01, 2016 58.40 58.40 58.17 58.17 32,026 -1.41(-2.36%)
Jul 28, 2016 59.58 59.58 59.58 4 +0.54(+0.91%)
Jul 27, 2016 59.77 59.88 59.04 59.04 1,699 +2.05(+3.60%)
Jul 26, 2016 56.41 56.99 56.41 56.99 780 +1.11(+1.99%)
Jul 25, 2016 55.88 55.88 55.88 55.88 346 -0.73(-1.29%)
Jul 22, 2016 56.57 56.61 56.57 56.61 513 -1.54(-2.65%)
Jul 20, 2016 58.15 58.15 58.15 50 +0.53(+0.92%)
Jul 19, 2016 57.62 57.62 57.62 57.62 401 -0.17(-0.29%)
Jul 18, 2016 57.51 57.92 57.41 57.79 1,450 -0.12(-0.21%)
Jul 15, 2016 58.56 58.66 57.91 57.91 30,345 -1.33(-2.24%)
Jul 14, 2016 59.40 59.53 59.24 59.24 9,615 +1.64(+2.85%)
Jul 12, 2016 57.60 57.60 57.60 180 +2.00(+3.60%)
Jul 11, 2016 55.70 55.70 55.60 55.60 380 +1.30(+2.39%)
Jul 08, 2016 54.28 54.30 54.28 54.30 8,018 +0.02(+0.04%)
Jul 07, 2016 54.28 54.28 54.28 54.28 31,007 -0.77(-1.40%)
Jul 05, 2016 55.05 55.05 55.00 55.05 804 -2.61(-4.53%)
Jul 01, 2016 57.66 57.66 57.66 0 -0.20(-0.35%)
Jun 30, 2016 57.32 57.86 57.32 57.86 569 +0.03(+0.05%)
Jun 29, 2016 57.83 57.83 57.83 57.83 881 +0.88(+1.55%)
Jun 28, 2016 56.65 56.95 56.64 56.95 1,428 +1.59(+2.87%)
Jun 27, 2016 55.65 55.65 54.85 55.36 2,539 -1.65(-2.89%)
Jun 24, 2016 57.60 59.12 57.01 57.01 4,013 -6.75(-10.59%)
Jun 23, 2016 62.80 63.76 62.80 63.76 958 +2.31(+3.76%)
Jun 22, 2016 61.44 61.45 61.45 256 +0.01(+0.02%)
Jun 21, 2016 61.40 61.44 61.40 61.44 431 +1.69(+2.83%)
Jun 20, 2016 60.24 60.24 59.75 59.75 3,413 +2.15(+3.73%)
Jun 17, 2016 57.52 57.60 57.52 57.60 323 +0.70(+1.23%)
Jun 16, 2016 56.60 56.90 56.19 56.90 1,767 -0.46(-0.80%)
Jun 14, 2016 57.36 57.36 57.36 118 -1.59(-2.70%)
Jun 10, 2016 58.95 58.95 58.95 120 -1.94(-3.19%)
Jun 07, 2016 60.89 60.89 60.89 0 +0.79(+1.31%)
Jun 06, 2016 60.10 60.10 60.10 60.10 184 +0.10(+0.17%)
Jun 03, 2016 60.00 60.00 60.00 60.00 137 -2.00(-3.23%)
Jun 02, 2016 62.00 62.00 62.00 62.00 330 -0.40(-0.64%)
May 31, 2016 62.40 62.40 62.40 35 -0.10(-0.16%)
May 27, 2016 62.50 62.50 62.50 0 -0.34(-0.54%)
May 26, 2016 62.55 62.84 62.45 62.84 3,711 +0.47(+0.75%)
May 25, 2016 62.89 62.89 62.37 62.37 935 -0.03(-0.05%)
May 24, 2016 62.40 62.40 62.40 62.40 230 +1.19(+1.94%)
May 23, 2016 61.21 61.21 61.21 61.21 142 +1.51(+2.53%)
May 19, 2016 59.70 59.70 59.70 113 -0.15(-0.25%)
May 18, 2016 59.85 59.85 59.85 59.85 14,000 -1.39(-2.27%)
May 17, 2016 61.14 61.24 61.14 61.24 292 -0.93(-1.50%)
May 16, 2016 62.19 62.19 62.17 62.17 536 +0.42(+0.68%)
May 13, 2016 61.89 61.89 61.75 61.75 479 -1.49(-2.36%)
May 11, 2016 63.24 63.24 63.24 232 +0.29(+0.46%)
May 10, 2016 63.00 63.00 62.85 62.95 1,162 +1.41(+2.29%)
May 06, 2016 61.54 61.54 61.54 204 +0.33(+0.54%)
May 05, 2016 61.62 61.62 61.21 61.21 499 +0.01(+0.02%)
May 04, 2016 61.10 61.38 61.10 61.20 470 -1.15(-1.84%)
May 02, 2016 62.35 62.35 62.35 1,188 -0.55(-0.87%)
Apr 29, 2016 62.80 62.90 62.80 62.90 1,105 +0.40(+0.64%)
Apr 28, 2016 62.50 62.50 62.50 62.50 256 -4.04(-6.07%)
Apr 27, 2016 66.30 66.54 65.82 66.54 5,890 +0.78(+1.19%)
Apr 26, 2016 65.90 65.90 65.76 65.76 425 +0.69(+1.06%)
Apr 20, 2016 65.07 65.07 65.07 0 -0.73(-1.11%)
Apr 19, 2016 65.35 65.80 65.35 65.80 2,215 +1.27(+1.97%)
Apr 18, 2016 64.37 64.53 64.37 64.53 6,254 +0.58(+0.91%)
Apr 15, 2016 63.85 63.95 63.85 63.95 18,385 -0.32(-0.50%)
Apr 14, 2016 64.13 64.27 63.85 64.27 1,340 -0.90(-1.38%)
Apr 13, 2016 64.25 65.17 64.25 65.17 889 +1.43(+2.24%)
Apr 12, 2016 63.71 63.74 63.70 63.74 2,775 -0.71(-1.10%)
Apr 11, 2016 65.07 65.08 64.11 64.45 2,509 -1.08(-1.65%)
Apr 08, 2016 65.53 65.53 65.53 65.53 800 +1.03(+1.59%)
Apr 07, 2016 64.50 64.50 64.50 64.50 115 -0.18(-0.28%)
Apr 06, 2016 64.61 64.70 64.61 64.68 416 +0.58(+0.90%)
Apr 05, 2016 63.90 64.10 63.90 64.10 1,001 -1.20(-1.84%)
Apr 04, 2016 64.93 65.30 64.93 65.30 410 +0.30(+0.46%)
Apr 01, 2016 63.77 65.00 63.77 65.00 7,150 -3.05(-4.48%)
Mar 29, 2016 68.05 68.05 68.05 22 +1.03(+1.54%)
Mar 24, 2016 67.02 67.02 67.02 17 -1.28(-1.87%)
Mar 21, 2016 68.30 68.30 68.30 75 -0.57(-0.83%)
Mar 18, 2016 67.90 68.87 67.90 68.87 2,151 +1.54(+2.29%)
Mar 16, 2016 67.33 67.33 67.33 18 +2.83(+4.39%)
Mar 10, 2016 64.50 64.50 64.50 15,025 -2.36(-3.53%)
Mar 09, 2016 66.85 66.86 66.70 66.86 1,166 +0.00(+0.00%)
Mar 08, 2016 66.86 66.86 66.86 66.86 172 -0.37(-0.55%)
Mar 07, 2016 67.19 67.51 67.00 67.23 1,274 -0.77(-1.13%)
Mar 04, 2016 68.12 68.12 68.00 68.00 781 +1.04(+1.55%)
Mar 03, 2016 66.25 66.96 66.25 66.96 3,686 +1.66(+2.54%)
Mar 02, 2016 65.30 65.30 65.30 65.30 192 -0.99(-1.49%)
Mar 01, 2016 66.29 66.29 66.29 66.29 100 +1.49(+2.30%)
Feb 29, 2016 64.06 64.80 64.05 64.80 19,541 +1.31(+2.06%)
Feb 25, 2016 63.49 63.49 63.49 3,600 +2.04(+3.32%)
Feb 24, 2016 60.80 61.45 60.80 61.45 382 +0.30(+0.49%)
Feb 23, 2016 61.15 61.15 61.15 61.15 195 -0.54(-0.88%)
Feb 22, 2016 61.80 61.82 61.69 61.69 1,214 +0.22(+0.36%)
Feb 17, 2016 61.47 61.47 61.47 22 +1.07(+1.77%)
Feb 16, 2016 59.88 60.40 59.65 60.40 22,874 +3.58(+6.30%)
Feb 11, 2016 56.82 56.82 56.82 0 -1.73(-2.95%)
Feb 10, 2016 58.55 58.55 58.55 58.55 515 +0.95(+1.65%)
Feb 09, 2016 57.35 57.60 57.35 57.60 200 +0.75(+1.32%)
Feb 08, 2016 57.10 57.17 56.85 56.85 312 -3.36(-5.58%)
Feb 04, 2016 60.21 60.21 60.21 185 +0.16(+0.27%)
Feb 03, 2016 59.10 60.05 59.00 60.05 598 -0.05(-0.08%)
Feb 02, 2016 61.15 61.20 60.01 60.10 536 -3.25(-5.13%)
Feb 01, 2016 62.74 63.40 62.74 63.35 977 +0.76(+1.21%)
Jan 29, 2016 62.15 62.60 62.15 62.59 1,343 +1.70(+2.79%)
Jan 28, 2016 59.86 61.15 59.80 60.89 2,837 -1.59(-2.54%)
Jan 26, 2016 62.48 62.48 62.48 123 +0.41(+0.67%)
Jan 25, 2016 62.00 62.06 62.00 62.06 332 +0.38(+0.61%)
Jan 22, 2016 62.55 62.55 61.35 61.69 737 +1.30(+2.15%)
Jan 21, 2016 59.30 60.39 59.30 60.39 568 +0.94(+1.58%)
Jan 20, 2016 58.82 59.45 58.49 59.45 1,792 -2.00(-3.25%)
Jan 19, 2016 61.89 62.06 61.45 61.45 764 -0.17(-0.28%)
Jan 15, 2016 61.62 61.62 61.62 0 -1.03(-1.64%)
Jan 14, 2016 63.21 63.60 62.65 62.65 1,702 -0.57(-0.90%)
Jan 13, 2016 65.45 65.45 63.22 63.22 1,300 -1.00(-1.56%)
Jan 12, 2016 64.22 64.22 64.22 64.22 100 +0.87(+1.37%)
Jan 11, 2016 64.05 64.05 63.35 63.35 250 -0.30(-0.47%)
Jan 08, 2016 64.18 64.18 63.65 63.65 2,543 -3.20(-4.79%)
Jan 05, 2016 66.85 66.85 66.85 27 +0.41(+0.62%)
Jan 04, 2016 66.55 66.55 65.85 66.44 1,733 -1.50(-2.21%)
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%)
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.