Skip to main content

European Aeronautic (OP: EADSF )

184.63 -2.11 (-1.13%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.