Skip to main content

European Aeronautic (OP: EADSF )

184.59 -2.15 (-1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.45 33.92 33.30 33.92 2,520 +1.20(+3.67%)
Jun 29, 2011 32.50 32.72 32.50 32.72 725 +0.13(+0.40%)
Jun 28, 2011 32.59 32.59 32.59 32.59 100 +0.89(+2.81%)
Jun 27, 2011 31.70 31.70 31.70 31.70 200 +0.13(+0.41%)
Jun 24, 2011 32.25 32.25 31.57 31.57 4,923 +0.42(+1.35%)
Jun 23, 2011 31.15 31.15 31.15 31.15 400 -0.10(-0.32%)
Jun 22, 2011 31.65 31.65 31.25 31.25 1,650 +0.11(+0.35%)
Jun 21, 2011 31.14 31.14 31.14 31.14 400 +0.59(+1.93%)
Jun 20, 2011 30.55 30.55 30.55 30.55 3,700 +0.14(+0.46%)
Jun 17, 2011 30.55 30.55 30.41 30.41 1,070 -0.01(-0.03%)
Jun 16, 2011 30.42 30.42 30.42 30.42 100 -0.03(-0.10%)
Jun 15, 2011 30.45 30.45 30.45 30.45 300 +0.31(+1.03%)
Jun 10, 2011 30.14 30.14 30.14 0 -1.18(-3.77%)
Jun 06, 2011 31.32 31.32 31.32 0 +0.67(+2.19%)
Jun 02, 2011 30.65 30.65 30.65 30.65 0 -1.45(-4.52%)
May 20, 2011 32.10 32.10 32.10 0 -0.55(-1.68%)
May 19, 2011 32.50 32.65 32.50 32.65 900 +0.90(+2.83%)
May 18, 2011 31.75 31.75 31.75 31.75 2,500 -0.18(-0.56%)
May 16, 2011 31.93 31.93 31.93 0 -0.42(-1.30%)
May 13, 2011 32.35 32.35 32.35 32.35 950 +1.65(+5.37%)
May 10, 2011 30.70 30.70 30.70 0 +0.78(+2.61%)
May 06, 2011 29.92 29.92 29.92 0 -0.08(-0.27%)
May 05, 2011 30.00 30.66 30.00 30.00 500 -0.66(-2.15%)
May 02, 2011 30.66 30.66 30.66 30.66 0 -0.14(-0.45%)
Apr 29, 2011 30.80 30.80 30.80 30.80 500 -0.55(-1.75%)
Apr 27, 2011 31.35 31.35 31.35 31.35 0 +0.22(+0.71%)
Apr 26, 2011 31.00 31.13 31.00 31.13 400 +0.36(+1.17%)
Apr 25, 2011 30.77 30.77 30.77 30.77 200 +0.07(+0.23%)
Apr 21, 2011 30.70 30.70 30.70 30.70 100 +0.05(+0.16%)
Apr 20, 2011 30.65 30.65 30.65 30.65 125 +1.35(+4.61%)
Apr 19, 2011 29.36 29.36 29.30 29.30 1,800 +0.30(+1.03%)
Apr 18, 2011 29.60 29.60 29.00 29.00 625 -1.21(-4.01%)
Apr 15, 2011 30.00 30.21 30.00 30.21 900 -0.09(-0.30%)
Apr 13, 2011 30.30 30.30 30.30 30.30 0 +0.15(+0.50%)
Apr 08, 2011 30.15 30.15 30.15 30.15 0 +0.03(+0.10%)
Apr 07, 2011 30.12 30.12 30.12 30.12 200 +0.44(+1.48%)
Apr 05, 2011 29.68 29.68 29.68 29.68 0 -0.02(-0.07%)
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.