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

European Aeronautic (OP: EADSF )

168.00 +0.85 (+0.51%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 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 (%)
Oct 30, 2013 69.19 69.19 69.19 0 +2.24(+3.35%)
Oct 28, 2013 66.95 66.95 66.95 0 -0.25(-0.37%)
Oct 25, 2013 67.00 67.20 66.70 67.20 500 +0.60(+0.90%)
Oct 24, 2013 65.90 66.60 56.57 66.60 300 +1.55(+2.39%)
Oct 23, 2013 57.27 65.32 56.57 65.05 1,910 -0.50(-0.77%)
Oct 22, 2013 66.45 66.45 65.55 65.55 580 -0.40(-0.61%)
Oct 21, 2013 54.95 65.95 54.95 65.95 200 -1.25(-1.86%)
Oct 18, 2013 67.10 67.20 66.98 67.20 3,000 +0.71(+1.07%)
Oct 17, 2013 66.38 66.51 66.38 66.49 2,775 +1.06(+1.62%)
Oct 16, 2013 65.55 65.55 65.43 65.43 267 -0.29(-0.44%)
Oct 15, 2013 65.72 66.59 65.72 65.72 3,550 -0.87(-1.31%)
Oct 14, 2013 66.50 66.59 66.50 66.59 1,403 +1.67(+2.57%)
Oct 09, 2013 64.92 64.92 64.92 0 -2.13(-3.18%)
Oct 08, 2013 67.25 67.25 67.00 67.05 2,696 -1.35(-1.97%)
Oct 07, 2013 68.00 68.40 68.00 68.40 2,420 +1.84(+2.77%)
Oct 03, 2013 66.56 66.56 66.56 66.56 0 +0.37(+0.56%)
Oct 02, 2013 66.19 66.19 66.19 66.19 250 +2.08(+3.24%)
Sep 30, 2013 64.11 64.11 64.11 0 +1.77(+2.84%)
Sep 23, 2013 62.34 62.34 62.34 62.34 0 -1.36(-2.14%)
Sep 20, 2013 64.12 64.12 63.70 63.70 550 -0.05(-0.08%)
Sep 19, 2013 63.62 63.75 63.62 63.75 225 +1.70(+2.74%)
Sep 18, 2013 61.35 62.05 61.27 62.05 1,800 +2.00(+3.33%)
Sep 16, 2013 60.05 60.05 60.05 0 -0.34(-0.56%)
Sep 12, 2013 60.39 60.39 60.39 0 -0.92(-1.50%)
Sep 11, 2013 61.77 61.77 61.31 61.31 37,963 +1.06(+1.76%)
Sep 09, 2013 60.25 60.25 60.25 0 +1.31(+2.22%)
Sep 05, 2013 58.94 58.94 58.94 0 +0.52(+0.89%)
Sep 03, 2013 58.42 58.42 58.42 0 -1.20(-2.02%)
Aug 26, 2013 59.62 59.62 59.62 0 +1.02(+1.75%)
Aug 21, 2013 58.60 58.60 58.60 0 -1.41(-2.35%)
Aug 15, 2013 60.01 60.01 60.01 0 +0.36(+0.60%)
Aug 12, 2013 59.65 59.65 59.65 59.65 0 -1.90(-3.09%)
Aug 08, 2013 61.55 61.55 61.55 0 +0.65(+1.07%)
Aug 07, 2013 60.85 60.90 60.85 60.90 575 +1.39(+2.34%)
Jul 31, 2013 59.51 59.51 59.51 0 +3.88(+6.97%)
Jul 24, 2013 55.63 55.63 55.63 0 -0.50(-0.89%)
Jul 22, 2013 56.13 56.13 56.13 56.13 0 +0.88(+1.59%)
Jul 18, 2013 55.25 55.25 55.25 0 +0.55(+1.01%)
Jul 16, 2013 54.70 54.70 54.70 54.70 0 +0.94(+1.75%)
Jul 12, 2013 53.76 53.76 53.76 0 -0.25(-0.46%)
Jul 11, 2013 54.01 54.01 54.01 54.01 100 +1.41(+2.68%)
Jul 10, 2013 52.65 52.65 52.60 52.60 1,640 -0.80(-1.50%)
Jul 08, 2013 53.40 53.40 53.40 53.40 0 +1.15(+2.20%)
Jul 03, 2013 52.25 52.25 52.25 52.25 0 -1.69(-3.13%)
Jul 01, 2013 53.94 53.94 53.94 0 -0.46(-0.85%)
Jun 27, 2013 54.40 54.40 54.40 54.40 0 +0.92(+1.72%)
Jun 26, 2013 54.00 54.10 53.48 53.48 400 -0.07(-0.13%)
Jun 25, 2013 53.55 53.55 53.55 53.55 100 +1.40(+2.68%)
Jun 24, 2013 51.65 52.15 51.65 52.15 800 -1.56(-2.90%)
Jun 21, 2013 54.03 54.18 53.71 53.71 2,300 -1.04(-1.90%)
Jun 20, 2013 54.75 54.75 54.75 54.75 100 -1.94(-3.42%)
Jun 19, 2013 57.17 57.17 56.69 56.69 2,200 -1.21(-2.09%)
Jun 18, 2013 57.70 57.90 57.70 57.90 200 +0.47(+0.82%)
Jun 17, 2013 58.00 58.14 57.11 57.43 1,980 +0.28(+0.49%)
Jun 10, 2013 57.15 57.15 57.15 57.15 0 +0.25(+0.44%)
Jun 07, 2013 56.90 56.90 56.90 56.90 100 +1.00(+1.79%)
Jun 05, 2013 55.90 55.90 55.90 0 -2.05(-3.54%)
May 30, 2013 57.95 57.95 57.95 0 +0.61(+1.06%)
May 29, 2013 57.05 57.34 57.00 57.34 400 +0.74(+1.31%)
May 28, 2013 55.96 56.60 55.96 56.60 1,049 +1.64(+2.98%)
May 24, 2013 54.69 54.96 54.69 54.96 250 +0.81(+1.50%)
May 23, 2013 54.06 54.15 54.06 54.15 236 -1.19(-2.15%)
May 21, 2013 55.34 55.34 55.34 0 -0.01(-0.02%)
May 20, 2013 55.05 55.35 55.05 55.35 300 -0.05(-0.09%)
May 17, 2013 55.40 55.40 55.40 55.40 100 -0.66(-1.18%)
May 16, 2013 56.18 56.18 56.03 56.06 520 +1.06(+1.93%)
May 14, 2013 55.00 55.00 55.00 6,384 +0.85(+1.57%)
May 08, 2013 54.15 54.15 54.15 54.15 340 +0.75(+1.40%)
May 07, 2013 53.40 53.40 53.40 53.40 100 +0.19(+0.36%)
May 06, 2013 53.21 53.21 53.21 53.21 110 +0.43(+0.81%)
Apr 30, 2013 52.78 52.78 52.78 0 +0.32(+0.61%)
Apr 29, 2013 52.46 52.46 52.46 52.46 2,100 +0.61(+1.18%)
Apr 26, 2013 52.07 52.07 51.85 51.85 400 -0.65(-1.24%)
Apr 25, 2013 52.70 52.80 52.50 52.50 900 +4.35(+9.03%)
Apr 16, 2013 48.15 48.15 48.15 48.15 0 -2.10(-4.18%)
Apr 11, 2013 50.25 50.25 50.25 0 +0.00(+0.00%)
Apr 10, 2013 50.25 50.25 50.25 50.25 2,000 +0.80(+1.61%)
Apr 09, 2013 49.45 49.45 49.45 49.45 100 +0.45(+0.92%)
Apr 08, 2013 50.15 50.15 49.00 49.00 630 -2.00(-3.92%)
Apr 04, 2013 51.00 51.00 51.00 0 -0.57(-1.11%)
Apr 03, 2013 51.57 51.57 51.57 51.57 100 -1.48(-2.79%)
Apr 02, 2013 52.70 53.05 52.70 53.05 2,300 +1.97(+3.86%)
Mar 28, 2013 51.08 51.08 51.08 0 -1.42(-2.70%)
Mar 26, 2013 52.50 52.50 52.50 0 -0.10(-0.19%)
Mar 21, 2013 52.60 52.60 52.60 0 -1.32(-2.45%)
Mar 19, 2013 53.92 53.92 53.92 0 -0.53(-0.97%)
Mar 18, 2013 54.10 54.50 54.10 54.45 2,200 -0.94(-1.70%)
Mar 15, 2013 53.80 55.40 53.80 55.39 2,500 +1.79(+3.34%)
Mar 12, 2013 53.60 53.60 53.60 0 +1.10(+2.10%)
Mar 11, 2013 52.50 52.50 52.50 52.50 449 +0.10(+0.19%)
Mar 08, 2013 52.40 52.40 52.40 52.40 200 +0.15(+0.29%)
Mar 07, 2013 52.25 52.25 52.25 52.25 400 +0.60(+1.16%)
Mar 06, 2013 51.65 51.65 51.65 51.65 300 +0.50(+0.98%)
Mar 05, 2013 51.13 51.15 51.00 51.15 550 -0.81(-1.56%)
Mar 04, 2013 51.96 51.96 51.96 51.96 100 +1.61(+3.20%)
Mar 01, 2013 50.64 50.64 50.10 50.35 1,900 -0.65(-1.27%)
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%)
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.