Skip to main content

European Aeronautic (OP: EADSF )

184.60 -2.14 (-1.15%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2014 58.00 58.00 58.00 45 +1.00(+1.75%)
Oct 27, 2014 57.00 57.00 57.00 14 -0.59(-1.02%)
Oct 24, 2014 57.59 57.59 57.59 57.59 300 +0.19(+0.33%)
Oct 23, 2014 57.24 57.40 57.24 57.40 1,995 +0.10(+0.17%)
Oct 22, 2014 57.50 57.50 57.15 57.30 640 -0.05(-0.09%)
Oct 21, 2014 57.15 57.35 57.15 57.35 582 +1.20(+2.14%)
Oct 20, 2014 55.67 56.15 55.67 56.15 550 +0.58(+1.04%)
Oct 17, 2014 55.55 55.57 55.55 55.57 301 +1.27(+2.34%)
Oct 16, 2014 54.07 54.30 54.00 54.30 455 -2.19(-3.88%)
Oct 15, 2014 56.00 56.65 55.35 56.49 1,084 -1.56(-2.69%)
Oct 14, 2014 57.67 58.05 57.67 58.05 1,300 +0.91(+1.59%)
Oct 13, 2014 57.60 57.60 57.14 57.14 1,270 -0.25(-0.44%)
Oct 10, 2014 57.39 57.39 57.39 57.39 500 -0.01(-0.02%)
Oct 09, 2014 57.40 57.40 57.40 57.40 252 -4.05(-6.59%)
Oct 08, 2014 60.42 61.45 60.42 61.45 900 -0.18(-0.29%)
Oct 07, 2014 61.63 61.63 61.63 61.63 133 -1.32(-2.10%)
Oct 06, 2014 62.95 62.95 62.95 62.95 178 +0.67(+1.08%)
Oct 03, 2014 61.41 62.28 61.37 62.28 608 +1.33(+2.18%)
Oct 02, 2014 61.03 61.03 60.29 60.95 1,955 -0.50(-0.81%)
Oct 01, 2014 62.00 62.00 61.00 61.45 2,300 -0.89(-1.43%)
Sep 30, 2014 62.60 62.60 62.34 62.34 208 -0.48(-0.76%)
Sep 26, 2014 62.82 62.82 62.82 50 +0.38(+0.61%)
Sep 25, 2014 62.44 62.44 62.44 62.44 1,118 +1.53(+2.51%)
Sep 24, 2014 60.69 60.91 60.60 60.91 1,554 -2.04(-3.24%)
Sep 22, 2014 62.95 62.95 62.95 128 -0.98(-1.53%)
Sep 18, 2014 63.93 63.93 63.93 0 +0.55(+0.87%)
Sep 17, 2014 63.65 63.70 63.38 63.38 651 -0.32(-0.50%)
Sep 16, 2014 63.45 63.75 63.45 63.70 847 +0.60(+0.95%)
Sep 15, 2014 63.00 63.10 63.00 63.10 840 +0.50(+0.80%)
Sep 12, 2014 62.50 62.60 62.50 62.60 349 +0.12(+0.19%)
Sep 11, 2014 62.45 62.48 62.45 62.48 1,175 -0.16(-0.26%)
Sep 10, 2014 62.64 62.25 62.64 926 +0.04(+0.06%)
Sep 09, 2014 62.75 62.75 62.58 62.60 2,146 -0.20(-0.32%)
Sep 08, 2014 62.93 63.30 62.80 62.80 557 -1.01(-1.58%)
Sep 05, 2014 63.93 63.93 63.80 63.80 342 +0.84(+1.33%)
Sep 04, 2014 63.16 63.16 62.97 62.97 385 +0.97(+1.56%)
Sep 03, 2014 62.00 62.00 62.00 62.00 1,010 +0.50(+0.81%)
Sep 02, 2014 61.65 61.50 61.50 340 -0.15(-0.24%)
Aug 29, 2014 61.65 61.65 61.65 0 +0.15(+0.24%)
Aug 28, 2014 61.20 61.50 61.20 61.50 4,661 -0.21(-0.34%)
Aug 27, 2014 61.71 61.71 61.71 61.71 106 +0.71(+1.16%)
Aug 26, 2014 61.65 61.65 61.00 61.00 921 +0.23(+0.38%)
Aug 25, 2014 60.35 60.77 60.35 60.77 1,256 +1.34(+2.25%)
Aug 22, 2014 59.43 59.27 59.43 1,281 +0.18(+0.30%)
Aug 20, 2014 59.25 59.25 59.25 1,227 -0.40(-0.67%)
Aug 19, 2014 59.30 59.65 59.30 59.65 717 +0.80(+1.36%)
Aug 18, 2014 58.85 58.85 58.85 58.85 253 +0.33(+0.56%)
Aug 15, 2014 58.43 58.52 58.43 58.52 300 +0.02(+0.03%)
Aug 14, 2014 58.14 58.50 58.14 58.50 1,044 +1.00(+1.74%)
Aug 13, 2014 57.59 57.60 57.50 57.50 1,690 +0.10(+0.17%)
Aug 12, 2014 57.49 57.49 57.40 57.40 2,865 -0.50(-0.86%)
Aug 11, 2014 57.95 57.95 57.88 57.90 4,647 +0.79(+1.38%)
Aug 08, 2014 56.90 56.90 56.90 57.11 1,621 -0.20(-0.34%)
Aug 07, 2014 57.31 57.31 57.31 57.31 184 +0.43(+0.75%)
Aug 06, 2014 57.34 57.57 56.88 56.88 42,690 +0.63(+1.12%)
Aug 05, 2014 56.25 56.25 56.25 56.25 160 -1.22(-2.12%)
Aug 04, 2014 57.36 57.47 57.36 57.47 968 -0.03(-0.05%)
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.