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 (%)
Oct 30, 2020 73.40 73.40 72.14 72.14 7,600 -0.38(-0.53%)
Oct 29, 2020 72.00 73.61 71.00 72.52 6,148 +0.74(+1.04%)
Oct 28, 2020 72.00 73.18 71.44 71.78 9,139 -4.47(-5.87%)
Oct 27, 2020 76.77 76.77 75.00 76.25 2,726 -0.73(-0.95%)
Oct 26, 2020 81.00 81.00 76.98 76.98 1,929 -3.02(-3.77%)
Oct 23, 2020 80.96 81.37 79.65 80.00 3,600 +2.65(+3.43%)
Oct 22, 2020 76.08 77.35 75.61 77.35 2,411 +0.58(+0.76%)
Oct 21, 2020 77.75 77.75 76.05 76.77 1,568 -3.58(-4.46%)
Oct 20, 2020 79.60 80.35 79.14 80.35 6,118 +3.35(+4.35%)
Oct 19, 2020 76.50 78.57 76.50 77.00 6,668 +2.00(+2.67%)
Oct 16, 2020 75.23 75.55 74.65 75.00 8,400 +2.13(+2.92%)
Oct 15, 2020 71.68 72.87 71.10 72.87 2,702 -0.13(-0.18%)
Oct 14, 2020 73.15 73.27 72.77 73.00 7,141 -1.01(-1.36%)
Oct 13, 2020 76.30 76.35 74.00 74.01 4,253 -3.24(-4.20%)
Oct 12, 2020 79.30 79.30 77.10 77.25 2,587 -2.19(-2.75%)
Oct 09, 2020 78.97 79.50 78.51 79.44 6,000 +0.38(+0.48%)
Oct 08, 2020 79.33 79.34 78.82 79.06 4,981 -0.17(-0.21%)
Oct 07, 2020 79.00 79.54 78.80 79.23 1,361 +1.22(+1.56%)
Oct 06, 2020 80.00 80.57 78.01 78.01 2,361 -0.11(-0.14%)
Oct 05, 2020 77.70 78.12 77.14 78.12 3,599 +3.03(+4.04%)
Oct 02, 2020 75.45 76.85 74.90 75.09 2,100 -0.15(-0.20%)
Oct 01, 2020 74.99 76.28 74.99 75.24 8,364 +3.39(+4.73%)
Sep 30, 2020 72.98 72.98 71.84 71.84 1,295 -0.63(-0.87%)
Sep 29, 2020 73.00 73.70 72.47 72.47 1,778 -0.54(-0.74%)
Sep 28, 2020 72.86 73.01 72.01 73.01 1,496 +2.97(+4.24%)
Sep 25, 2020 69.01 70.04 69.01 70.04 3,300 +0.73(+1.05%)
Sep 24, 2020 70.10 70.69 69.00 69.31 5,651 -0.99(-1.40%)
Sep 23, 2020 74.34 74.52 70.30 70.30 13,238 -3.61(-4.88%)
Sep 22, 2020 73.95 75.05 72.61 73.91 4,559 -2.09(-2.75%)
Sep 21, 2020 78.00 78.00 75.00 76.00 8,827 -6.08(-7.41%)
Sep 18, 2020 81.76 82.08 80.36 82.08 2,400 -1.12(-1.35%)
Sep 17, 2020 83.00 84.79 83.00 83.20 2,562 -1.46(-1.72%)
Sep 16, 2020 81.83 84.66 81.40 84.66 11,460 +3.24(+3.98%)
Sep 15, 2020 83.15 83.15 81.42 81.42 1,632 -2.02(-2.42%)
Sep 14, 2020 84.00 85.14 83.30 83.44 3,500 +3.19(+3.98%)
Sep 11, 2020 81.59 82.30 80.20 80.25 3,300 -1.34(-1.64%)
Sep 10, 2020 83.11 83.15 81.59 81.59 19,183 +0.49(+0.60%)
Sep 09, 2020 82.19 82.81 81.10 81.10 19,348 -2.05(-2.47%)
Sep 08, 2020 83.55 84.53 83.15 83.15 1,940 +1.12(+1.37%)
Sep 04, 2020 84.50 84.50 82.03 82.03 3,200 -1.55(-1.86%)
Sep 03, 2020 88.75 88.75 83.58 83.58 5,581 -1.53(-1.80%)
Sep 02, 2020 84.64 85.71 84.28 85.11 8,550 +3.21(+3.92%)
Sep 01, 2020 80.54 83.38 80.54 81.90 2,148 -1.02(-1.22%)
Aug 31, 2020 83.50 83.50 81.50 82.92 4,118 -1.30(-1.55%)
Aug 28, 2020 86.05 86.05 84.22 84.22 3,500 +0.12(+0.14%)
Aug 27, 2020 84.10 85.34 84.10 84.10 1,654 +1.55(+1.88%)
Aug 26, 2020 83.90 83.99 82.35 82.55 2,508 -3.15(-3.67%)
Aug 25, 2020 85.99 86.65 85.70 85.70 2,207 +1.38(+1.63%)
Aug 24, 2020 82.06 85.00 81.93 84.32 7,277 +3.62(+4.49%)
Aug 21, 2020 78.00 81.00 78.00 80.70 2,400 -2.87(-3.44%)
Aug 20, 2020 82.32 83.69 79.62 83.57 3,105 +0.24(+0.29%)
Aug 19, 2020 82.50 84.50 81.56 83.33 6,457 +0.83(+1.01%)
Aug 18, 2020 83.50 84.89 82.50 82.50 12,075 -1.65(-1.96%)
Aug 17, 2020 84.02 86.70 83.70 84.15 3,618 -0.85(-1.00%)
Aug 14, 2020 85.14 86.03 84.40 85.00 5,000 -0.90(-1.05%)
Aug 13, 2020 87.05 88.05 85.90 85.90 3,635 -1.31(-1.50%)
Aug 12, 2020 90.05 90.05 87.21 87.21 4,286 -0.69(-0.78%)
Aug 11, 2020 88.55 89.99 87.55 87.90 9,134 +3.75(+4.46%)
Aug 10, 2020 83.58 84.74 83.00 84.15 10,600 +2.07(+2.52%)
Aug 07, 2020 82.30 82.30 80.80 82.08 3,700 +0.55(+0.68%)
Aug 06, 2020 82.14 82.25 80.85 81.53 10,794 +1.20(+1.49%)
Aug 05, 2020 79.50 80.85 79.50 80.33 6,101 +3.84(+5.02%)
Aug 04, 2020 76.39 77.11 76.39 76.49 6,427 +1.49(+1.99%)
Aug 03, 2020 72.01 75.53 72.01 75.00 1,930 +2.90(+4.03%)
Jul 31, 2020 75.10 75.74 72.01 72.10 5,800 -2.85(-3.81%)
Jul 30, 2020 75.08 76.10 73.82 74.95 19,573 +1.45(+1.97%)
Jul 29, 2020 75.50 75.50 72.65 73.50 1,871 -0.72(-0.97%)
Jul 28, 2020 75.36 75.57 73.93 74.22 1,243 +1.20(+1.64%)
Jul 27, 2020 74.00 74.00 72.51 73.03 19,646 -0.97(-1.32%)
Jul 24, 2020 74.90 74.90 73.66 74.00 2,700 -1.00(-1.33%)
Jul 23, 2020 75.26 76.54 75.00 75.00 1,680 -2.23(-2.89%)
Jul 22, 2020 76.15 78.00 76.15 77.23 2,573 -1.50(-1.90%)
Jul 21, 2020 79.34 79.55 76.84 78.73 3,444 +2.40(+3.15%)
Jul 20, 2020 76.15 76.90 75.00 76.33 4,911 +0.23(+0.30%)
Jul 17, 2020 75.00 76.26 74.90 76.10 6,900 -0.90(-1.17%)
Jul 16, 2020 76.79 78.33 76.50 77.00 3,103 -1.31(-1.67%)
Jul 15, 2020 79.80 80.84 78.24 78.31 19,445 +3.54(+4.73%)
Jul 14, 2020 73.31 76.11 73.31 74.77 3,185 -0.28(-0.37%)
Jul 13, 2020 76.03 77.52 75.05 75.05 6,369 +0.83(+1.12%)
Jul 10, 2020 72.97 74.50 72.97 74.22 4,700 +2.25(+3.13%)
Jul 09, 2020 72.01 72.51 71.44 71.97 6,763 -3.02(-4.03%)
Jul 08, 2020 74.05 74.99 74.00 74.99 3,866 -0.91(-1.20%)
Jul 07, 2020 77.05 77.05 75.07 75.90 1,986 -1.34(-1.73%)
Jul 06, 2020 76.22 77.52 75.84 77.24 8,068 +3.21(+4.34%)
Jul 02, 2020 74.89 76.43 74.00 74.03 3,400 +2.35(+3.27%)
Jul 01, 2020 71.13 73.95 71.13 71.68 5,242 +1.28(+1.82%)
Jun 30, 2020 72.02 72.02 70.34 70.40 2,726 -1.35(-1.88%)
Jun 29, 2020 71.60 71.75 70.35 71.75 4,077 +2.00(+2.86%)
Jun 26, 2020 71.50 72.26 69.01 69.75 20,200 -1.53(-2.14%)
Jun 25, 2020 70.75 73.25 70.51 71.28 5,654 -0.51(-0.71%)
Jun 24, 2020 74.03 74.03 70.00 71.79 9,826 -3.99(-5.27%)
Jun 23, 2020 77.00 77.32 74.17 75.78 5,554 +0.52(+0.69%)
Jun 22, 2020 75.17 77.15 74.94 75.26 5,546 -0.64(-0.84%)
Jun 19, 2020 77.46 78.16 75.16 75.90 18,500 -1.87(-2.40%)
Jun 18, 2020 75.49 77.77 74.20 77.77 9,557 -0.39(-0.50%)
Jun 17, 2020 78.00 78.83 77.00 78.16 3,734 +0.76(+0.98%)
Jun 16, 2020 81.60 81.60 77.40 77.40 14,525 -0.30(-0.39%)
Jun 15, 2020 75.69 79.00 74.74 77.70 9,747 +0.70(+0.91%)
Jun 12, 2020 78.78 79.78 74.50 77.00 14,900 +1.57(+2.08%)
Jun 11, 2020 79.37 80.86 73.59 75.43 39,149 -10.57(-12.29%)
Jun 10, 2020 87.25 87.44 83.65 86.00 33,682 -1.00(-1.15%)
Jun 09, 2020 88.00 89.42 85.38 87.00 60,339 -6.83(-7.28%)
Jun 08, 2020 96.09 96.09 93.00 93.83 59,407 +3.83(+4.26%)
Jun 05, 2020 89.84 92.02 88.45 90.00 28,000 +9.00(+11.11%)
Jun 04, 2020 82.10 83.57 79.85 81.00 27,380 +2.24(+2.84%)
Jun 03, 2020 76.48 78.76 75.00 78.76 34,038 +6.96(+9.69%)
Jun 02, 2020 70.35 72.00 70.25 71.80 9,027 +5.50(+8.30%)
Jun 01, 2020 64.50 66.60 64.50 66.30 11,128 +1.86(+2.89%)
May 29, 2020 65.40 65.40 63.15 64.44 7,700 -3.07(-4.55%)
May 28, 2020 67.74 68.21 66.00 67.51 12,007 -0.49(-0.72%)
May 27, 2020 69.50 69.93 67.00 68.00 11,757 +0.00(+0.00%)
May 26, 2020 68.81 70.00 67.29 68.00 31,563 +8.15(+13.62%)
May 22, 2020 59.87 60.00 58.88 59.85 3,300 -0.38(-0.63%)
May 21, 2020 59.05 61.26 59.05 60.23 5,126 +0.38(+0.63%)
May 20, 2020 60.72 60.95 59.25 59.85 5,206 +0.43(+0.72%)
May 19, 2020 60.09 60.09 58.38 59.42 7,234 -1.58(-2.58%)
May 18, 2020 57.24 61.30 57.24 61.00 10,208 +6.65(+12.24%)
May 15, 2020 53.88 55.09 52.61 54.35 6,400 -0.93(-1.68%)
May 14, 2020 54.00 55.28 52.20 55.28 15,491 +0.66(+1.21%)
May 13, 2020 54.93 54.93 53.25 54.62 9,183 -1.38(-2.46%)
May 12, 2020 56.95 57.06 55.72 56.00 15,498 -4.07(-6.78%)
May 11, 2020 59.01 60.12 57.94 60.07 36,191 -0.94(-1.53%)
May 08, 2020 62.00 62.00 60.08 61.01 6,500 -0.53(-0.86%)
May 07, 2020 59.59 62.56 59.56 61.53 5,978 +2.71(+4.62%)
May 06, 2020 60.57 60.57 57.81 58.82 13,781 -2.48(-4.04%)
May 05, 2020 62.55 62.55 60.40 61.30 7,795 +1.30(+2.16%)
May 04, 2020 59.50 61.43 57.72 60.00 13,182 -2.48(-3.96%)
May 01, 2020 63.20 64.05 61.00 62.48 7,600 -0.77(-1.23%)
Apr 30, 2020 62.92 64.55 62.20 63.25 43,975 -0.66(-1.03%)
Apr 29, 2020 62.80 64.00 61.64 63.91 32,006 +5.91(+10.19%)
Apr 28, 2020 58.15 58.67 57.00 58.00 12,438 +1.22(+2.15%)
Apr 27, 2020 53.25 56.83 53.25 56.78 30,471 -1.66(-2.84%)
Apr 24, 2020 59.15 59.15 56.23 58.44 8,100 -0.56(-0.95%)
Apr 23, 2020 56.41 60.33 56.41 59.00 6,932 +0.08(+0.14%)
Apr 22, 2020 59.54 59.89 57.45 58.92 12,385 +1.33(+2.30%)
Apr 21, 2020 57.00 58.61 54.95 57.59 130,285 -4.98(-7.97%)
Apr 20, 2020 60.16 62.95 60.00 62.58 10,447 -0.42(-0.67%)
Apr 17, 2020 62.42 63.23 60.00 63.00 12,500 +3.00(+5.00%)
Apr 16, 2020 59.73 60.50 57.31 60.00 12,593 -1.00(-1.64%)
Apr 15, 2020 61.75 63.11 59.60 61.00 44,414 -5.62(-8.44%)
Apr 14, 2020 66.00 68.75 65.25 66.62 23,659 +0.72(+1.09%)
Apr 13, 2020 65.00 68.19 64.00 65.90 13,618 -1.60(-2.37%)
Apr 09, 2020 67.75 68.24 63.75 67.50 97,300 +1.35(+2.04%)
Apr 08, 2020 64.43 67.31 61.56 66.15 16,373 +2.65(+4.17%)
Apr 07, 2020 65.67 65.87 60.01 63.50 79,403 +5.00(+8.55%)
Apr 06, 2020 55.00 58.66 55.00 58.50 52,132 +4.50(+8.33%)
Apr 03, 2020 56.75 57.00 53.42 54.00 57,100 -2.10(-3.74%)
Apr 02, 2020 56.95 58.05 54.50 56.10 15,339 -0.40(-0.71%)
Apr 01, 2020 60.00 60.80 56.50 56.50 49,210 -9.00(-13.74%)
Mar 31, 2020 70.10 70.10 64.50 65.50 75,859 -5.55(-7.81%)
Mar 30, 2020 72.20 72.20 66.00 71.05 40,261 -3.95(-5.27%)
Mar 27, 2020 78.70 79.25 71.55 75.00 11,800 -9.94(-11.70%)
Mar 26, 2020 70.00 84.94 70.00 84.94 48,692 +18.70(+28.23%)
Mar 25, 2020 61.25 70.00 57.81 66.24 141,737 +3.79(+6.06%)
Mar 24, 2020 62.00 63.80 58.19 62.45 58,611 -0.17(-0.27%)
Mar 23, 2020 67.32 67.89 57.00 62.62 7,485 -3.38(-5.12%)
Mar 20, 2020 67.00 74.36 65.54 66.00 35,600 +10.20(+18.28%)
Mar 19, 2020 54.19 60.17 54.19 55.80 13,736 +4.90(+9.63%)
Mar 18, 2020 57.95 58.00 50.86 50.90 14,822 -19.11(-27.30%)
Mar 17, 2020 71.60 73.35 64.30 70.01 18,107 -7.74(-9.95%)
Mar 16, 2020 73.30 78.36 71.57 77.75 23,247 -7.97(-9.30%)
Mar 13, 2020 85.52 89.60 82.00 85.72 22,900 +1.92(+2.29%)
Mar 12, 2020 81.15 84.64 77.23 83.80 31,266 -13.59(-13.95%)
Mar 11, 2020 101.37 101.37 95.00 97.39 60,623 -2.67(-2.67%)
Mar 10, 2020 106.42 107.35 100.05 100.06 4,243 -0.94(-0.93%)
Mar 09, 2020 106.44 107.80 100.37 101.00 14,869 -11.33(-10.09%)
Mar 06, 2020 114.15 114.15 110.30 112.33 6,300 -6.17(-5.21%)
Mar 05, 2020 120.08 120.81 115.68 118.50 16,849 -6.66(-5.32%)
Mar 04, 2020 123.30 125.36 123.00 125.16 2,909 +3.15(+2.58%)
Mar 03, 2020 128.00 128.00 122.00 122.00 6,600 +3.00(+2.52%)
Mar 02, 2020 118.03 120.66 117.50 119.00 42,854 -0.50(-0.42%)
Feb 28, 2020 118.70 120.85 116.30 119.50 10,800 -5.04(-4.05%)
Feb 27, 2020 125.36 127.30 124.54 124.54 7,961 -4.46(-3.46%)
Feb 26, 2020 132.35 132.40 128.98 129.00 38,943 -3.09(-2.34%)
Feb 25, 2020 134.49 134.49 132.09 132.09 6,916 -1.72(-1.29%)
Feb 24, 2020 134.84 135.95 133.81 133.81 6,473 -7.51(-5.31%)
Feb 21, 2020 141.50 141.50 141.32 141.32 800 -0.39(-0.28%)
Feb 20, 2020 143.68 144.39 141.71 141.71 4,539 -2.56(-1.77%)
Feb 19, 2020 141.87 144.27 139.66 144.27 7,276 +3.52(+2.50%)
Feb 18, 2020 141.79 141.79 140.75 140.75 1,582 +0.10(+0.07%)
Feb 14, 2020 141.91 142.30 140.65 140.65 2,600 -3.07(-2.14%)
Feb 13, 2020 145.50 145.50 143.72 143.72 12,311 -5.47(-3.67%)
Feb 12, 2020 148.50 149.19 148.50 149.19 2,432 -1.81(-1.20%)
Feb 11, 2020 150.30 151.20 150.20 151.00 2,322 +2.20(+1.48%)
Feb 10, 2020 149.65 149.70 148.80 148.80 777 -0.71(-0.48%)
Feb 07, 2020 150.00 150.27 149.51 149.51 16,800 -0.99(-0.66%)
Feb 06, 2020 150.03 150.85 149.89 150.50 1,629 -0.70(-0.46%)
Feb 05, 2020 151.62 151.62 150.01 151.20 1,314 -0.80(-0.53%)
Feb 04, 2020 151.55 152.56 151.50 152.00 12,651 +3.95(+2.67%)
Feb 03, 2020 146.74 148.05 146.74 148.05 1,046 +1.05(+0.71%)
Jan 31, 2020 148.35 148.35 147.00 147.00 4,200 -2.21(-1.48%)
Jan 30, 2020 148.40 149.21 148.00 149.21 1,029 -1.49(-0.99%)
Jan 29, 2020 150.60 150.70 149.70 150.70 1,843 +2.50(+1.69%)
Jan 28, 2020 148.20 148.20 148.20 148.20 559 +1.07(+0.73%)
Jan 27, 2020 147.16 147.90 146.68 147.13 2,556 -6.17(-4.02%)
Jan 24, 2020 140.74 153.30 140.74 153.30 3,100 +2.62(+1.74%)
Jan 23, 2020 151.32 151.32 150.02 150.68 2,216 -3.02(-1.97%)
Jan 22, 2020 154.30 154.30 152.80 153.70 1,503 -0.68(-0.44%)
Jan 21, 2020 151.95 154.75 150.96 154.38 3,143 +1.97(+1.29%)
Jan 17, 2020 151.60 152.41 151.45 152.41 2,700 +3.31(+2.22%)
Jan 16, 2020 148.50 149.10 148.23 149.10 3,490 -0.71(-0.47%)
Jan 15, 2020 149.44 150.06 148.85 149.81 15,231 -0.64(-0.43%)
Jan 14, 2020 149.98 150.74 149.98 150.45 1,679 +0.14(+0.09%)
Jan 13, 2020 150.31 150.31 150.31 150.31 585 +0.76(+0.51%)
Jan 10, 2020 149.70 149.90 149.20 149.55 1,800 -0.56(-0.37%)
Jan 09, 2020 149.55 150.11 148.75 150.11 9,946 -0.33(-0.22%)
Jan 08, 2020 148.62 150.44 147.93 150.44 1,056 +3.44(+2.34%)
Jan 07, 2020 147.00 147.80 147.00 147.00 6,054 -2.15(-1.44%)
Jan 06, 2020 148.74 149.55 148.74 149.15 5,032 -0.10(-0.07%)
Jan 03, 2020 149.03 149.25 149.03 149.25 8,500 -0.79(-0.53%)
Jan 02, 2020 149.33 150.04 149.26 150.04 9,035 +4.71(+3.24%)
Dec 31, 2019 146.19 147.14 145.33 145.33 6,000 -1.33(-0.91%)
Dec 30, 2019 148.20 148.20 145.59 146.66 2,731 -2.59(-1.74%)
Dec 27, 2019 149.77 149.77 148.97 149.25 1,400 +2.20(+1.50%)
Dec 26, 2019 147.05 148.05 147.05 147.05 3,004 +0.00(+0.00%)
Dec 24, 2019 147.15 148.00 147.05 147.05 17,000 -0.23(-0.16%)
Dec 23, 2019 148.10 148.10 147.28 147.28 2,568 +1.03(+0.70%)
Dec 20, 2019 146.25 146.25 146.25 146.25 3,500 +1.60(+1.11%)
Dec 19, 2019 144.88 145.09 143.97 144.65 5,386 -0.65(-0.45%)
Dec 18, 2019 145.90 145.90 145.30 145.30 5,176 -1.05(-0.72%)
Dec 17, 2019 145.52 147.15 145.52 146.35 5,231 +0.55(+0.38%)
Dec 16, 2019 142.96 145.80 142.96 145.80 3,049 +4.87(+3.46%)
Dec 13, 2019 140.41 140.93 140.41 140.93 1,200 +1.02(+0.73%)
Dec 12, 2019 137.75 139.91 137.75 139.91 639 +2.41(+1.76%)
Dec 11, 2019 137.39 138.20 137.19 137.50 2,079 -0.50(-0.36%)
Dec 10, 2019 137.72 138.00 137.01 138.00 2,753 -0.30(-0.22%)
Dec 09, 2019 138.44 138.91 138.30 138.30 4,786 -1.70(-1.21%)
Dec 06, 2019 140.63 140.75 140.00 140.00 51,900 -2.00(-1.41%)
Dec 05, 2019 142.00 142.00 142.00 142.00 736 +0.05(+0.04%)
Dec 04, 2019 142.00 142.60 141.35 141.95 3,813 +3.68(+2.66%)
Dec 03, 2019 138.95 139.00 138.27 138.27 3,333 -5.12(-3.57%)
Dec 02, 2019 143.79 144.10 143.39 143.39 764 -3.14(-2.14%)
Nov 29, 2019 146.65 146.65 146.53 146.53 500 -0.97(-0.66%)
Nov 27, 2019 148.00 148.00 147.50 147.50 900 -1.25(-0.84%)
Nov 26, 2019 148.33 149.16 148.33 148.75 5,774 +0.95(+0.64%)
Nov 25, 2019 148.30 148.51 147.60 147.80 6,877 -0.20(-0.14%)
Nov 22, 2019 148.00 148.00 148.00 148.00 400 -0.15(-0.10%)
Nov 21, 2019 148.25 148.25 148.15 148.15 289 -0.30(-0.20%)
Nov 20, 2019 149.45 150.20 148.45 148.45 1,046 -1.02(-0.68%)
Nov 19, 2019 149.45 150.10 149.45 149.47 1,378 +0.02(+0.01%)
Nov 18, 2019 149.25 149.45 148.71 149.45 2,427 -0.78(-0.52%)
Nov 15, 2019 150.26 150.26 150.23 150.23 400 +1.08(+0.72%)
Nov 14, 2019 149.15 149.15 149.15 149.15 2,430 +0.75(+0.51%)
Nov 13, 2019 148.85 149.44 148.40 148.40 4,516 -0.70(-0.47%)
Nov 12, 2019 147.20 149.10 147.20 149.10 995 +2.40(+1.64%)
Nov 11, 2019 146.70 146.70 146.70 146.70 5,649 +1.15(+0.79%)
Nov 08, 2019 146.20 146.20 145.55 145.55 700 -0.65(-0.44%)
Nov 07, 2019 146.70 146.70 146.00 146.20 744 +0.95(+0.65%)
Nov 06, 2019 145.04 145.25 145.04 145.25 2,359 +1.05(+0.73%)
Nov 05, 2019 143.50 144.20 142.76 144.20 9,984 -1.65(-1.13%)
Nov 04, 2019 146.41 146.41 145.85 145.85 1,104 +0.43(+0.29%)
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.