Skip to main content

European Aeronautic (OP: EADSF )

185.19 -1.56 (-0.83%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.05 29.05 28.35 29.05 1,200 +1.95(+7.20%)
Jun 29, 2006 27.10 27.10 27.10 27.10 0 +0.30(+1.12%)
Jun 28, 2006 26.80 27.30 26.80 26.80 1,200 -0.75(-2.72%)
Jun 27, 2006 27.55 28.50 27.55 27.55 2,520 -0.25(-0.90%)
Jun 23, 2006 27.80 27.85 27.10 27.80 6,292 +0.70(+2.58%)
Jun 22, 2006 27.10 27.10 27.10 27.10 2,280 +0.10(+0.37%)
Jun 21, 2006 27.00 27.00 26.00 27.00 4,400 -0.30(-1.10%)
Jun 20, 2006 27.30 27.35 25.75 27.30 4,769 +1.90(+7.48%)
Jun 19, 2006 25.40 25.75 25.12 25.40 7,180 -0.35(-1.36%)
Jun 16, 2006 25.75 25.75 24.90 25.75 11,857 -0.05(-0.19%)
Jun 15, 2006 25.80 26.75 24.70 25.80 63,546 +1.80(+7.50%)
Jun 14, 2006 24.00 25.00 23.35 24.00 626,635 -7.50(-23.81%)
Jun 13, 2006 31.50 31.50 31.50 31.50 363 -0.90(-2.78%)
Jun 12, 2006 32.40 32.40 32.40 32.40 140 -1.30(-3.86%)
Jun 09, 2006 33.70 33.70 33.70 33.70 315 -0.75(-2.18%)
Jun 08, 2006 34.45 34.45 34.45 34.45 10,902 +0.00(+0.00%)
Jun 07, 2006 34.45 34.45 34.45 34.45 40,176 -1.55(-4.31%)
Jun 06, 2006 36.00 36.00 36.00 36.00 1,196 +0.00(+0.00%)
Jun 05, 2006 36.00 36.00 36.00 36.00 4,050 +0.00(+0.00%)
Jun 02, 2006 36.00 36.00 35.90 36.00 4,953 +0.50(+1.41%)
Jun 01, 2006 35.50 35.50 35.50 35.50 300 +0.50(+1.43%)
May 31, 2006 35.00 35.00 35.00 35.00 150 +0.20(+0.57%)
May 30, 2006 34.80 34.80 34.80 34.80 109 -1.20(-3.33%)
May 26, 2006 36.00 36.00 35.10 36.00 20,996 +1.25(+3.60%)
May 25, 2006 34.75 34.75 34.75 34.75 100,200 +0.90(+2.66%)
May 24, 2006 33.85 33.85 33.85 33.85 200 -1.05(-3.01%)
May 23, 2006 34.90 35.00 34.10 34.90 37,371 +2.55(+7.88%)
May 22, 2006 32.35 33.50 32.30 32.35 12,987 -2.40(-6.91%)
May 19, 2006 34.75 35.15 34.25 34.75 1,550 -0.35(-1.00%)
May 18, 2006 35.10 35.50 35.10 35.10 8,060 -0.45(-1.27%)
May 17, 2006 35.90 35.55 35.55 35.55 53,368 -0.35(-0.97%)
May 16, 2006 35.90 35.90 35.90 35.90 1,999 -1.45(-3.88%)
May 15, 2006 37.35 37.40 37.35 37.35 3,780 -1.65(-4.23%)
May 12, 2006 39.00 39.00 39.00 39.00 3,200 -1.05(-2.62%)
May 11, 2006 40.05 40.05 40.05 40.05 500 -0.45(-1.11%)
May 10, 2006 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
May 09, 2006 40.50 40.50 40.15 40.50 1,385 +0.80(+2.02%)
May 08, 2006 39.70 40.25 39.70 39.70 25,820 +0.95(+2.45%)
May 05, 2006 38.75 38.75 38.75 38.75 548 +0.55(+1.44%)
May 04, 2006 38.20 38.20 38.20 38.20 50,003 -1.55(-3.90%)
May 03, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 02, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 01, 2006 39.75 39.75 39.30 39.75 2,500 +0.00(+0.00%)
Apr 28, 2006 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Apr 27, 2006 39.75 39.75 39.48 39.75 1,000 -0.73(-1.80%)
Apr 26, 2006 40.48 40.48 40.48 40.48 100 +1.08(+2.74%)
Apr 25, 2006 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Apr 24, 2006 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Apr 21, 2006 38.80 39.40 39.40 39.40 300 +0.60(+1.55%)
Apr 20, 2006 39.05 38.80 38.80 38.80 269 -0.25(-0.64%)
Apr 19, 2006 39.05 39.05 39.05 39.05 0 +0.00(+0.00%)
Apr 18, 2006 39.05 39.05 39.00 39.05 250 -0.05(-0.13%)
Apr 17, 2006 39.10 39.10 39.10 39.10 0 +0.00(+0.00%)
Apr 13, 2006 39.25 39.10 39.10 39.10 300 -0.15(-0.38%)
Apr 12, 2006 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Apr 11, 2006 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Apr 10, 2006 39.25 39.25 38.80 39.25 2,550 +0.45(+1.16%)
Apr 07, 2006 38.80 38.94 38.40 38.80 1,521 -0.70(-1.77%)
Apr 06, 2006 39.50 39.50 39.20 39.50 325 -0.60(-1.50%)
Apr 05, 2006 40.10 40.10 40.10 40.10 200 -2.15(-5.09%)
Apr 04, 2006 42.25 42.25 41.85 42.25 550 -0.10(-0.24%)
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.