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 (%)
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%)
Aug 08, 2012 37.25 37.25 37.25 0 +1.25(+3.47%)
Jul 30, 2012 36.00 36.00 36.00 0 -0.87(-2.36%)
Jul 27, 2012 36.87 36.87 36.87 36.87 600 +2.07(+5.95%)
Jul 26, 2012 34.80 34.80 34.80 34.80 300 +1.11(+3.29%)
Jul 25, 2012 33.69 33.69 33.69 33.69 100 +0.69(+2.09%)
Jul 17, 2012 33.00 33.00 33.00 0 -0.20(-0.60%)
Jul 16, 2012 33.20 33.20 33.20 33.20 758 +0.15(+0.45%)
Jul 14, 2012 33.05 33.05 33.05 33.05 200 +0.00(+0.00%)
Jul 13, 2012 33.05 33.05 33.05 33.05 200 +0.25(+0.76%)
Jul 12, 2012 32.80 32.80 32.80 32.80 100 -2.40(-6.82%)
Jul 09, 2012 35.20 35.20 35.20 35.20 0 -0.65(-1.81%)
Jul 03, 2012 35.85 35.85 35.85 0 -0.14(-0.39%)
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.