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

European Aeronautic (OP: EADSF )

159.05 -5.80 (-3.52%)
Streaming Delayed Price Updated: 9:36 AM 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, 2011 30.09 30.09 30.09 0 +1.77(+6.25%)
Nov 29, 2011 27.87 28.32 27.87 28.32 1,300 -0.03(-0.11%)
Nov 28, 2011 28.35 28.35 28.35 28.35 810 +0.33(+1.18%)
Nov 22, 2011 28.02 28.02 28.02 0 -0.08(-0.28%)
Nov 21, 2011 28.10 28.10 28.10 28.10 400 -1.62(-5.45%)
Nov 14, 2011 29.72 29.72 29.72 29.72 0 -0.69(-2.27%)
Nov 11, 2011 29.95 30.41 29.95 30.41 770 +2.15(+7.61%)
Nov 10, 2011 28.20 28.26 28.05 28.26 770 +1.16(+4.28%)
Nov 09, 2011 27.25 27.25 27.10 27.10 500 -1.45(-5.08%)
Nov 08, 2011 28.80 28.80 28.55 28.55 600 -0.40(-1.38%)
Nov 04, 2011 28.95 28.95 28.95 0 -0.45(-1.53%)
Nov 03, 2011 29.40 29.40 29.40 29.40 100 +0.64(+2.23%)
Oct 25, 2011 28.76 28.76 28.76 0 -0.60(-2.04%)
Oct 19, 2011 29.36 29.36 29.36 0 -2.44(-7.67%)
Oct 14, 2011 31.80 31.80 31.80 0 +4.05(+14.59%)
Oct 05, 2011 27.75 27.75 27.75 0 +1.95(+7.56%)
Oct 04, 2011 25.90 26.03 25.58 25.80 4,775 -1.10(-4.09%)
Oct 03, 2011 27.46 27.46 26.90 26.90 650 -1.74(-6.08%)
Sep 30, 2011 28.64 28.64 28.64 28.64 400 -0.54(-1.85%)
Sep 29, 2011 29.18 29.18 29.18 29.18 100 +1.49(+5.38%)
Sep 23, 2011 27.69 27.69 27.69 0 -0.66(-2.33%)
Sep 22, 2011 28.35 28.35 28.35 28.35 250 -2.99(-9.54%)
Sep 21, 2011 31.34 31.34 31.34 31.34 155 +0.24(+0.77%)
Sep 20, 2011 31.12 31.12 31.10 31.10 600 +0.77(+2.54%)
Sep 19, 2011 30.33 30.33 30.33 30.33 3,070 +0.05(+0.17%)
Sep 16, 2011 30.28 30.28 30.28 30.28 420 -0.72(-2.32%)
Sep 15, 2011 31.00 31.00 31.00 31.00 100 +1.80(+6.16%)
Sep 12, 2011 29.20 29.20 29.20 29.20 0 -0.70(-2.34%)
Sep 08, 2011 29.90 29.90 29.90 0 -1.55(-4.93%)
Aug 31, 2011 31.45 31.45 31.45 0 +0.15(+0.48%)
Aug 29, 2011 31.30 31.30 31.30 0 -0.10(-0.32%)
Aug 24, 2011 31.40 31.40 31.40 0 +0.30(+0.96%)
Aug 23, 2011 30.80 31.10 30.80 31.10 1,442 +1.02(+3.39%)
Aug 22, 2011 30.60 30.60 30.05 30.08 1,763 +0.40(+1.35%)
Aug 18, 2011 29.68 29.68 29.68 0 -1.49(-4.78%)
Aug 16, 2011 31.17 31.17 31.17 0 +1.02(+3.38%)
Aug 12, 2011 30.15 30.15 30.15 30.15 0 +0.34(+1.14%)
Aug 11, 2011 29.42 29.81 29.42 29.81 1,150 +0.81(+2.79%)
Aug 09, 2011 29.00 29.00 29.00 29.00 0 +0.55(+1.93%)
Aug 08, 2011 28.97 28.97 28.15 28.45 25,650 -2.90(-9.25%)
Aug 05, 2011 31.35 31.35 31.35 31.35 300 +1.41(+4.71%)
Aug 04, 2011 31.20 31.20 29.94 29.94 2,050 -3.00(-9.11%)
Aug 03, 2011 33.50 33.50 32.31 32.94 10,164 -0.36(-1.08%)
Aug 02, 2011 33.30 33.30 33.30 33.30 100 -0.55(-1.62%)
Aug 01, 2011 35.50 35.50 33.73 33.85 2,133 -0.74(-2.14%)
Jul 29, 2011 34.59 34.59 34.59 34.59 1,000 +0.34(+0.99%)
Jul 28, 2011 34.30 34.30 34.25 34.25 800 -0.75(-2.14%)
Jul 27, 2011 35.00 35.00 35.00 35.00 100 -0.74(-2.07%)
Jul 26, 2011 35.75 35.75 35.74 35.74 1,110 -0.04(-0.11%)
Jul 25, 2011 36.00 36.00 35.74 35.78 1,145 -0.11(-0.31%)
Jul 22, 2011 35.80 35.89 35.60 35.89 1,722 +0.86(+2.46%)
Jul 20, 2011 35.03 35.03 35.03 35.03 0 +0.93(+2.73%)
Jul 19, 2011 34.10 34.10 34.10 34.10 100 +0.80(+2.40%)
Jul 18, 2011 33.35 33.35 33.30 33.30 2,080 -0.45(-1.33%)
Jul 15, 2011 34.00 34.00 33.40 33.75 950 -0.55(-1.60%)
Jul 14, 2011 34.20 34.30 34.20 34.30 220 +0.10(+0.29%)
Jul 13, 2011 33.10 34.20 33.10 34.20 3,849 +1.80(+5.56%)
Jul 12, 2011 32.40 32.40 32.40 32.40 960 -0.75(-2.26%)
Jul 08, 2011 33.15 33.15 33.15 0 -0.65(-1.92%)
Jul 07, 2011 33.55 33.80 33.40 33.80 1,600 +0.45(+1.35%)
Jul 06, 2011 33.75 33.75 33.35 33.35 3,140 -0.40(-1.19%)
Jul 05, 2011 33.75 33.75 33.75 33.75 618 +0.15(+0.45%)
Jul 01, 2011 33.55 33.60 33.30 33.60 1,040 -0.32(-0.94%)
Jun 30, 2011 33.45 33.92 33.30 33.92 2,520 +1.20(+3.67%)
Jun 29, 2011 32.50 32.72 32.50 32.72 725 +0.13(+0.40%)
Jun 28, 2011 32.59 32.59 32.59 32.59 100 +0.89(+2.81%)
Jun 27, 2011 31.70 31.70 31.70 31.70 200 +0.13(+0.41%)
Jun 24, 2011 32.25 32.25 31.57 31.57 4,923 +0.42(+1.35%)
Jun 23, 2011 31.15 31.15 31.15 31.15 400 -0.10(-0.32%)
Jun 22, 2011 31.65 31.65 31.25 31.25 1,650 +0.11(+0.35%)
Jun 21, 2011 31.14 31.14 31.14 31.14 400 +0.59(+1.93%)
Jun 20, 2011 30.55 30.55 30.55 30.55 3,700 +0.14(+0.46%)
Jun 17, 2011 30.55 30.55 30.41 30.41 1,070 -0.01(-0.03%)
Jun 16, 2011 30.42 30.42 30.42 30.42 100 -0.03(-0.10%)
Jun 15, 2011 30.45 30.45 30.45 30.45 300 +0.31(+1.03%)
Jun 10, 2011 30.14 30.14 30.14 0 -1.18(-3.77%)
Jun 06, 2011 31.32 31.32 31.32 0 +0.67(+2.19%)
Jun 02, 2011 30.65 30.65 30.65 30.65 0 -1.45(-4.52%)
May 20, 2011 32.10 32.10 32.10 0 -0.55(-1.68%)
May 19, 2011 32.50 32.65 32.50 32.65 900 +0.90(+2.83%)
May 18, 2011 31.75 31.75 31.75 31.75 2,500 -0.18(-0.56%)
May 16, 2011 31.93 31.93 31.93 0 -0.42(-1.30%)
May 13, 2011 32.35 32.35 32.35 32.35 950 +1.65(+5.37%)
May 10, 2011 30.70 30.70 30.70 0 +0.78(+2.61%)
May 06, 2011 29.92 29.92 29.92 0 -0.08(-0.27%)
May 05, 2011 30.00 30.66 30.00 30.00 500 -0.66(-2.15%)
May 02, 2011 30.66 30.66 30.66 30.66 0 -0.14(-0.45%)
Apr 29, 2011 30.80 30.80 30.80 30.80 500 -0.55(-1.75%)
Apr 27, 2011 31.35 31.35 31.35 31.35 0 +0.22(+0.71%)
Apr 26, 2011 31.00 31.13 31.00 31.13 400 +0.36(+1.17%)
Apr 25, 2011 30.77 30.77 30.77 30.77 200 +0.07(+0.23%)
Apr 21, 2011 30.70 30.70 30.70 30.70 100 +0.05(+0.16%)
Apr 20, 2011 30.65 30.65 30.65 30.65 125 +1.35(+4.61%)
Apr 19, 2011 29.36 29.36 29.30 29.30 1,800 +0.30(+1.03%)
Apr 18, 2011 29.60 29.60 29.00 29.00 625 -1.21(-4.01%)
Apr 15, 2011 30.00 30.21 30.00 30.21 900 -0.09(-0.30%)
Apr 13, 2011 30.30 30.30 30.30 30.30 0 +0.15(+0.50%)
Apr 08, 2011 30.15 30.15 30.15 30.15 0 +0.03(+0.10%)
Apr 07, 2011 30.12 30.12 30.12 30.12 200 +0.44(+1.48%)
Apr 05, 2011 29.68 29.68 29.68 29.68 0 -0.02(-0.07%)
Apr 01, 2011 29.70 29.70 29.70 29.70 0 +0.40(+1.37%)
Mar 31, 2011 29.27 29.30 29.27 29.30 370 +0.22(+0.76%)
Mar 30, 2011 29.08 29.08 29.08 29.08 3,310 +0.71(+2.50%)
Mar 29, 2011 28.13 28.80 28.13 28.37 2,430 +1.01(+3.69%)
Mar 22, 2011 27.36 27.36 27.36 27.36 0 -0.21(-0.76%)
Mar 21, 2011 27.57 27.57 27.57 27.57 160 +0.49(+1.81%)
Mar 18, 2011 27.08 27.08 27.08 27.08 100 +0.15(+0.56%)
Mar 17, 2011 26.93 26.93 26.93 26.93 100 -0.47(-1.72%)
Mar 10, 2011 27.40 27.40 27.40 27.40 0 -0.65(-2.32%)
Mar 09, 2011 28.05 28.05 28.05 28.05 300 +0.75(+2.75%)
Mar 08, 2011 27.30 27.30 27.30 27.30 500 +0.05(+0.18%)
Mar 07, 2011 27.25 27.25 27.10 27.25 1,300 -0.10(-0.37%)
Mar 04, 2011 27.55 27.55 27.35 27.35 1,200 -0.63(-2.25%)
Mar 02, 2011 27.98 27.98 27.98 27.98 0 -0.76(-2.64%)
Feb 28, 2011 28.74 28.74 28.74 1,328 +0.59(+2.10%)
Feb 25, 2011 28.00 28.22 28.00 28.15 10,519 -0.70(-2.43%)
Feb 24, 2011 28.82 28.85 28.60 28.85 12,481 +0.30(+1.05%)
Feb 23, 2011 28.86 28.86 28.51 28.55 1,000 -0.35(-1.21%)
Feb 22, 2011 28.90 28.90 28.90 28.90 3,900 -0.55(-1.87%)
Feb 18, 2011 29.35 29.45 29.35 29.45 500 -0.40(-1.34%)
Feb 17, 2011 29.85 29.85 29.85 29.85 200 -0.34(-1.13%)
Feb 16, 2011 29.65 30.19 29.65 30.19 1,985 +0.54(+1.82%)
Feb 15, 2011 29.60 29.65 29.35 29.65 4,739 +0.17(+0.58%)
Feb 14, 2011 29.48 29.48 29.48 29.48 229 +0.21(+0.72%)
Feb 11, 2011 29.27 29.27 29.27 29.27 100 +0.62(+2.16%)
Feb 10, 2011 28.65 28.65 28.65 28.65 2,000 -0.15(-0.52%)
Feb 09, 2011 28.80 28.80 28.80 28.80 200 -0.05(-0.17%)
Feb 08, 2011 28.55 28.85 28.55 28.85 350 +0.40(+1.41%)
Feb 07, 2011 27.70 28.45 27.70 28.45 600 +0.63(+2.26%)
Feb 04, 2011 28.10 28.10 27.82 27.82 1,600 -1.13(-3.90%)
Feb 01, 2011 28.95 28.95 28.95 0 +0.00(+0.00%)
Jan 31, 2011 28.95 28.95 28.95 28.95 200 -1.10(-3.66%)
Jan 28, 2011 30.05 30.05 30.05 30.05 150 +0.65(+2.21%)
Jan 27, 2011 29.40 29.40 29.40 29.40 200 +1.15(+4.07%)
Jan 26, 2011 28.20 28.25 28.20 28.25 2,900 +0.03(+0.11%)
Jan 24, 2011 28.22 28.22 28.22 0 -0.08(-0.28%)
Jan 19, 2011 28.30 28.30 28.30 0 +1.70(+6.39%)
Jan 13, 2011 26.60 26.60 26.60 0 +0.05(+0.19%)
Jan 12, 2011 26.90 26.90 26.55 26.55 1,481 -2.45(-8.45%)
Jan 11, 2011 26.00 29.00 26.00 29.00 700 +5.30(+22.36%)
Jan 04, 2011 23.70 23.70 23.70 0 +0.58(+2.51%)
Dec 31, 2010 23.12 23.12 23.12 0 -0.28(-1.20%)
Dec 30, 2010 23.40 23.40 23.40 23.40 950 +0.05(+0.21%)
Dec 23, 2010 23.35 23.35 23.35 0 -0.60(-2.51%)
Dec 21, 2010 23.95 23.95 23.95 0 +0.50(+2.13%)
Dec 16, 2010 23.45 23.45 23.45 0 +0.20(+0.86%)
Dec 15, 2010 23.25 23.25 23.25 23.25 300 -0.45(-1.90%)
Dec 14, 2010 23.70 23.70 23.70 23.70 100 -0.15(-0.63%)
Dec 13, 2010 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Dec 09, 2010 23.85 23.85 23.85 0 +0.60(+2.58%)
Dec 03, 2010 23.25 23.25 23.25 0 +0.25(+1.09%)
Dec 02, 2010 23.00 23.00 23.00 23.00 100 +0.10(+0.44%)
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.