Skip to main content

European Aeronautic (OP: EADSF )

184.59 -2.15 (-1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.