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

European Aeronautic (OP: EADSF )

164.85 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 30, 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, 2015 72.13 72.13 72.13 72.13 239 +0.13(+0.18%)
Nov 27, 2015 72.00 72.00 72.00 72.00 1,370 +2.65(+3.82%)
Nov 24, 2015 69.35 69.35 69.35 0 -1.37(-1.94%)
Nov 18, 2015 70.72 70.72 70.72 67 +2.07(+3.02%)
Nov 16, 2015 68.65 68.65 68.65 20 -2.87(-4.02%)
Nov 11, 2015 71.52 71.52 71.52 70 +0.66(+0.94%)
Nov 10, 2015 70.47 70.86 70.30 70.86 897 -0.38(-0.53%)
Nov 06, 2015 71.24 71.24 71.24 0 +1.51(+2.17%)
Nov 04, 2015 69.73 69.73 69.73 50 +0.85(+1.23%)
Nov 03, 2015 69.35 69.35 68.88 68.88 320 -1.42(-2.02%)
Nov 02, 2015 70.64 70.64 70.30 70.30 3,101 +1.08(+1.56%)
Oct 30, 2015 70.20 70.20 69.17 69.22 4,823 +2.37(+3.55%)
Oct 29, 2015 66.76 66.85 66.76 66.85 3,700 +1.10(+1.67%)
Oct 27, 2015 65.75 65.75 65.75 24 -0.78(-1.17%)
Oct 26, 2015 66.69 66.69 66.41 66.53 1,080 +0.06(+0.09%)
Oct 23, 2015 66.75 66.75 66.47 66.47 300 +2.23(+3.47%)
Oct 22, 2015 64.16 65.00 64.16 64.24 1,012 +1.41(+2.24%)
Oct 19, 2015 62.83 62.83 62.83 0 -0.10(-0.16%)
Oct 16, 2015 62.92 62.93 62.92 62.93 200 +0.87(+1.40%)
Oct 15, 2015 62.06 62.06 62.06 62.06 626 -2.44(-3.78%)
Oct 14, 2015 64.46 64.50 64.14 64.50 2,164 +0.44(+0.69%)
Oct 12, 2015 64.06 64.06 64.06 5 -1.39(-2.12%)
Oct 09, 2015 65.45 65.45 65.45 65.45 220 +0.70(+1.08%)
Oct 08, 2015 64.75 64.75 64.75 64.75 100 +0.51(+0.79%)
Oct 07, 2015 64.24 64.24 64.24 64.24 200 +0.99(+1.57%)
Oct 05, 2015 63.25 63.25 63.25 0 +1.35(+2.18%)
Oct 02, 2015 61.67 61.90 61.67 61.90 200 +1.65(+2.74%)
Oct 01, 2015 59.75 60.25 59.45 60.25 1,243 +1.80(+3.08%)
Sep 29, 2015 58.45 58.45 58.45 96 -1.75(-2.91%)
Sep 25, 2015 60.20 60.20 60.20 60 +1.29(+2.19%)
Sep 24, 2015 58.52 58.91 58.52 58.91 705 -0.92(-1.54%)
Sep 23, 2015 59.70 59.83 59.70 59.83 700 +0.30(+0.50%)
Sep 22, 2015 59.35 59.53 59.35 59.53 759 -2.16(-3.50%)
Sep 21, 2015 61.75 61.75 61.69 61.69 1,708 -0.38(-0.61%)
Sep 18, 2015 61.76 62.07 61.76 62.07 286 -1.93(-3.02%)
Sep 17, 2015 64.00 64.00 64.00 64.00 312 +1.69(+2.71%)
Sep 15, 2015 62.31 62.31 62.31 110 +0.33(+0.53%)
Sep 14, 2015 62.09 62.09 61.66 61.98 1,639 -1.25(-1.98%)
Sep 11, 2015 63.20 63.24 62.80 63.23 550 -0.77(-1.20%)
Sep 10, 2015 63.90 64.00 63.90 64.00 369 +0.68(+1.07%)
Sep 09, 2015 63.60 63.60 63.32 63.32 1,100 +0.42(+0.67%)
Sep 08, 2015 62.84 62.90 62.84 62.90 227 +0.00(+0.00%)
Sep 02, 2015 62.90 62.90 62.90 0 -0.58(-0.91%)
Sep 01, 2015 63.48 63.48 63.48 63.48 336 -1.47(-2.26%)
Aug 31, 2015 64.95 64.95 64.95 64.95 100 +0.05(+0.08%)
Aug 27, 2015 64.90 64.90 64.90 35 +0.20(+0.31%)
Aug 26, 2015 65.05 65.05 63.81 64.70 937 +2.09(+3.34%)
Aug 25, 2015 65.20 65.20 62.61 62.61 1,058 -1.82(-2.82%)
Aug 24, 2015 65.40 64.50 64.43 2,208 -0.07(-0.11%)
Aug 21, 2015 65.36 65.36 64.50 64.50 2,559 -4.63(-6.70%)
Aug 19, 2015 69.13 69.13 69.13 130 -0.22(-0.32%)
Aug 18, 2015 69.35 69.35 69.35 69.35 146 -0.70(-1.00%)
Aug 17, 2015 70.05 70.05 70.05 70.05 579 +0.30(+0.43%)
Aug 14, 2015 69.65 69.75 69.64 69.75 1,603 +0.10(+0.14%)
Aug 13, 2015 69.65 69.65 69.65 69.65 218 +0.89(+1.29%)
Aug 12, 2015 68.65 68.76 68.00 68.76 2,134 -2.25(-3.17%)
Aug 11, 2015 71.01 71.01 71.01 71.01 448 -1.84(-2.53%)
Aug 10, 2015 72.45 72.85 72.45 72.85 3,244 -0.20(-0.27%)
Aug 07, 2015 72.85 73.05 72.85 73.05 540 -0.40(-0.54%)
Aug 06, 2015 73.70 73.70 73.05 73.45 976 +2.53(+3.57%)
Aug 04, 2015 70.92 70.92 70.92 0 +0.11(+0.16%)
Jul 31, 2015 70.81 70.81 70.81 160 +2.75(+4.03%)
Jul 30, 2015 67.57 68.06 67.57 68.06 586 -1.14(-1.64%)
Jul 29, 2015 68.75 69.24 68.75 69.20 700 +1.71(+2.53%)
Jul 28, 2015 67.65 67.65 67.49 67.49 258 +0.49(+0.74%)
Jul 27, 2015 67.00 67.00 67.00 67.00 208 -1.79(-2.60%)
Jul 24, 2015 69.55 69.55 68.79 68.79 445 -0.51(-0.74%)
Jul 23, 2015 69.30 69.30 69.30 69.30 110 +0.60(+0.87%)
Jul 22, 2015 68.70 68.70 68.70 68.70 107 -1.30(-1.86%)
Jul 21, 2015 70.00 70.00 70.00 70.00 186 -0.35(-0.50%)
Jul 17, 2015 70.35 70.35 70.35 0 +1.06(+1.53%)
Jul 15, 2015 69.29 69.29 69.29 95 +0.26(+0.38%)
Jul 14, 2015 69.03 69.03 69.03 69.03 531 +0.72(+1.05%)
Jul 13, 2015 68.50 68.50 68.31 68.31 3,387 +0.45(+0.66%)
Jul 10, 2015 67.55 67.86 67.55 67.86 863 +3.19(+4.93%)
Jul 09, 2015 64.71 64.71 64.44 64.67 2,220 +1.37(+2.16%)
Jul 08, 2015 63.30 63.30 63.30 63.30 1,020 -0.30(-0.47%)
Jul 07, 2015 62.60 63.75 62.10 63.60 3,880 -0.82(-1.27%)
Jul 06, 2015 64.50 64.85 63.77 64.42 4,032 -1.74(-2.63%)
Jul 02, 2015 66.16 66.16 66.16 0 -0.39(-0.59%)
Jul 01, 2015 67.11 67.17 66.55 66.55 13,620 +1.44(+2.21%)
Jun 30, 2015 65.11 65.11 65.11 65.11 145 -4.33(-6.24%)
Jun 26, 2015 69.44 69.44 69.44 5,000 +0.75(+1.10%)
Jun 22, 2015 68.69 68.69 68.69 0 +1.66(+2.48%)
Jun 19, 2015 66.93 67.03 66.93 67.03 3,200 +1.55(+2.37%)
Jun 18, 2015 65.60 66.78 65.35 65.48 2,940 +0.03(+0.05%)
Jun 17, 2015 65.45 65.45 65.45 65.45 125 -0.65(-0.98%)
Jun 16, 2015 66.00 66.10 66.00 66.10 410 -0.88(-1.31%)
Jun 15, 2015 66.80 66.98 66.72 66.98 993 -1.32(-1.93%)
Jun 12, 2015 67.60 68.30 67.60 68.30 335 -0.95(-1.37%)
Jun 11, 2015 69.30 69.30 69.25 69.25 200 +0.97(+1.42%)
Jun 10, 2015 68.25 68.60 68.25 68.28 704 +1.94(+2.92%)
Jun 08, 2015 66.34 66.34 66.34 6,442 -1.56(-2.30%)
Jun 04, 2015 67.90 67.90 67.90 138 -0.90(-1.31%)
Jun 02, 2015 68.80 68.80 68.80 0 +1.15(+1.70%)
Jun 01, 2015 68.04 68.04 67.10 67.65 1,100 -0.55(-0.81%)
May 29, 2015 69.15 69.15 67.95 68.20 750 -2.80(-3.94%)
May 27, 2015 71.00 71.00 71.00 0 +0.90(+1.28%)
May 20, 2015 70.10 70.10 70.10 0 +0.25(+0.36%)
May 19, 2015 69.85 69.85 69.85 69.85 6,685 +0.02(+0.03%)
May 15, 2015 69.83 69.83 69.83 18 +0.43(+0.62%)
May 14, 2015 69.37 69.40 69.37 69.40 200 +1.31(+1.92%)
May 13, 2015 68.09 68.09 68.09 68.09 300 +0.00(+0.00%)
May 12, 2015 68.70 68.70 68.09 68.09 483 -1.26(-1.82%)
May 11, 2015 69.30 69.35 69.30 69.35 3,960 -1.96(-2.75%)
May 08, 2015 70.09 71.31 70.09 71.31 826 +2.86(+4.18%)
May 06, 2015 68.45 68.45 68.45 10 +1.30(+1.94%)
May 05, 2015 67.04 67.15 67.04 67.15 7,655 -1.48(-2.16%)
May 04, 2015 68.63 68.63 68.63 68.63 134 -0.92(-1.32%)
Apr 30, 2015 69.55 69.55 69.55 0 +1.79(+2.64%)
Apr 29, 2015 67.85 67.85 67.75 67.76 1,389 -1.34(-1.94%)
Apr 28, 2015 69.00 69.31 68.65 69.10 23,187 -2.45(-3.42%)
Apr 27, 2015 71.20 71.55 71.10 71.55 18,184 +0.80(+1.13%)
Apr 23, 2015 70.75 70.75 70.75 0 +0.30(+0.43%)
Apr 22, 2015 70.05 70.70 70.05 70.45 654 +0.95(+1.37%)
Apr 21, 2015 69.50 69.50 69.50 69.50 200 +0.60(+0.87%)
Apr 16, 2015 68.90 68.90 68.90 125 +1.78(+2.65%)
Apr 15, 2015 66.25 67.16 66.25 67.12 1,499 +1.92(+2.94%)
Apr 10, 2015 65.20 65.20 65.20 44 +0.10(+0.15%)
Apr 09, 2015 65.10 65.10 65.10 65.10 477 +0.52(+0.81%)
Apr 08, 2015 65.47 65.47 64.58 64.58 914 -0.97(-1.48%)
Apr 07, 2015 65.55 65.55 65.55 65.55 100 +0.90(+1.39%)
Mar 31, 2015 64.65 64.65 64.65 53 -1.72(-2.59%)
Mar 30, 2015 66.37 66.37 66.37 66.37 110 +1.11(+1.70%)
Mar 26, 2015 65.26 65.26 65.26 140 +0.71(+1.10%)
Mar 25, 2015 64.55 64.55 64.55 64.55 467 -1.06(-1.62%)
Mar 24, 2015 65.00 65.61 64.65 65.61 23,623 -0.09(-0.14%)
Mar 23, 2015 66.65 66.65 65.70 65.70 279 -0.62(-0.93%)
Mar 20, 2015 66.32 66.32 66.32 66.32 105 +1.37(+2.11%)
Mar 19, 2015 65.06 65.10 64.95 64.95 5,962 -1.17(-1.77%)
Mar 18, 2015 64.80 66.12 64.80 66.12 5,361 +1.29(+1.99%)
Mar 17, 2015 65.00 65.00 64.30 64.83 1,421 -2.92(-4.31%)
Mar 16, 2015 66.95 67.75 66.95 67.75 1,080 +1.15(+1.73%)
Mar 13, 2015 66.43 66.60 66.43 66.60 729 +0.74(+1.12%)
Mar 12, 2015 66.10 66.10 65.86 65.86 1,155 +1.31(+2.03%)
Mar 11, 2015 64.26 65.00 64.26 64.55 1,390 +1.30(+2.06%)
Mar 10, 2015 63.25 63.25 63.25 63.25 791 -0.70(-1.09%)
Mar 09, 2015 63.90 63.95 63.90 63.95 390 -1.26(-1.93%)
Mar 05, 2015 65.21 65.21 65.21 12,472 +2.86(+4.59%)
Mar 04, 2015 62.94 62.94 62.35 62.35 1,644 +0.15(+0.24%)
Mar 03, 2015 62.42 62.42 61.83 62.20 2,954 -0.75(-1.19%)
Mar 02, 2015 62.85 62.95 62.85 62.95 798 +1.00(+1.61%)
Feb 27, 2015 62.11 62.11 61.68 61.95 13,613 +4.25(+7.37%)
Feb 26, 2015 58.00 58.00 57.70 57.70 26,569 -0.75(-1.28%)
Feb 25, 2015 57.85 58.45 57.85 58.45 1,190 -0.18(-0.31%)
Feb 24, 2015 58.63 58.63 58.63 58.63 382 -1.52(-2.53%)
Feb 23, 2015 60.15 60.15 60.15 60.15 199 -0.27(-0.45%)
Feb 20, 2015 59.35 60.42 59.35 60.42 1,545 +1.77(+3.02%)
Feb 18, 2015 58.65 58.65 58.65 0 +1.25(+2.18%)
Feb 17, 2015 57.79 58.09 57.35 57.40 3,594 +0.50(+0.88%)
Feb 13, 2015 56.90 56.90 56.90 0 -0.25(-0.44%)
Feb 12, 2015 56.45 57.15 56.45 57.15 11,284 +1.26(+2.25%)
Feb 11, 2015 55.70 55.89 55.70 55.89 1,750 -0.60(-1.06%)
Feb 10, 2015 56.41 56.49 56.20 56.49 1,800 +2.19(+4.03%)
Feb 06, 2015 54.30 54.30 54.30 0 -1.15(-2.07%)
Feb 05, 2015 54.90 55.45 54.90 55.45 225 +1.45(+2.69%)
Feb 04, 2015 54.15 54.15 54.00 54.00 375 -0.45(-0.83%)
Feb 03, 2015 54.42 54.45 54.42 54.45 200 +1.25(+2.35%)
Feb 02, 2015 53.14 53.20 53.14 53.20 1,201 -0.41(-0.76%)
Jan 30, 2015 53.47 53.61 53.00 53.61 2,952 -1.33(-2.42%)
Jan 29, 2015 54.80 54.94 54.80 54.94 3,440 -0.01(-0.02%)
Jan 28, 2015 55.29 55.29 54.95 54.95 1,100 -1.00(-1.79%)
Jan 27, 2015 56.57 56.57 55.95 55.95 310 -0.75(-1.32%)
Jan 26, 2015 56.11 56.70 56.11 56.70 288 +1.41(+2.55%)
Jan 23, 2015 55.42 55.50 55.29 55.29 4,275 +0.89(+1.64%)
Jan 22, 2015 53.74 54.40 53.74 54.40 200 +0.31(+0.57%)
Jan 21, 2015 53.95 54.09 53.95 54.09 230 +0.08(+0.15%)
Jan 16, 2015 54.01 54.01 54.01 120 +0.26(+0.48%)
Jan 15, 2015 53.75 53.75 53.75 53.75 512 +0.81(+1.53%)
Jan 13, 2015 52.94 52.94 52.94 88 +0.05(+0.09%)
Jan 12, 2015 53.54 53.54 52.89 52.89 1,008 -0.06(-0.11%)
Jan 09, 2015 52.80 52.95 52.80 52.95 559 -0.60(-1.12%)
Jan 08, 2015 53.28 53.55 53.28 53.55 480 +1.60(+3.08%)
Jan 07, 2015 51.70 51.96 51.70 51.95 640 +1.33(+2.63%)
Jan 06, 2015 51.00 51.75 50.62 50.62 12,328 +0.87(+1.75%)
Jan 05, 2015 49.55 49.78 49.54 49.75 1,410 +0.02(+0.04%)
Jan 02, 2015 50.10 50.10 49.73 49.73 644 +0.28(+0.57%)
Dec 31, 2014 49.45 49.45 49.45 0 -0.18(-0.36%)
Dec 30, 2014 49.86 49.86 49.63 49.63 390 -0.62(-1.23%)
Dec 29, 2014 49.90 50.45 49.90 50.25 1,040 -0.29(-0.57%)
Dec 23, 2014 50.54 50.54 50.54 37 -0.51(-1.00%)
Dec 22, 2014 50.95 51.05 50.95 51.05 2,473 -0.45(-0.87%)
Dec 18, 2014 51.50 51.50 51.50 100 +0.23(+0.45%)
Dec 17, 2014 51.27 51.27 51.27 51.27 200 +0.82(+1.63%)
Dec 16, 2014 50.45 50.45 8,667 -0.20(-0.39%)
Dec 15, 2014 50.45 50.65 50.45 50.65 267 -0.25(-0.49%)
Dec 12, 2014 51.05 51.05 50.55 50.90 12,955 -0.16(-0.31%)
Dec 11, 2014 50.89 51.40 53.59 51.06 1,930 -2.53(-4.72%)
Dec 10, 2014 56.54 56.54 53.25 53.59 8,301 -5.81(-9.78%)
Dec 09, 2014 59.79 60.10 59.40 59.40 1,018 -0.77(-1.28%)
Dec 08, 2014 60.40 60.78 60.17 60.17 9,429 -0.83(-1.36%)
Dec 05, 2014 61.00 61.00 61.00 61.00 357 +1.09(+1.82%)
Dec 04, 2014 59.25 60.20 59.25 59.91 530 +0.55(+0.93%)
Dec 03, 2014 59.36 59.36 59.36 59.36 340 -0.73(-1.21%)
Dec 02, 2014 60.09 60.09 60.09 60.09 178 -0.82(-1.35%)
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.