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 (%)
Nov 27, 2012 31.32 31.32 31.32 31.32 0 -0.73(-2.28%)
Nov 26, 2012 32.05 32.05 32.05 32.05 200 +0.10(+0.31%)
Nov 16, 2012 31.95 31.95 31.95 0 -0.15(-0.47%)
Nov 15, 2012 32.35 32.35 32.10 32.10 353 -1.09(-3.28%)
Nov 14, 2012 32.90 33.19 32.90 33.19 370 +0.04(+0.12%)
Nov 13, 2012 33.15 33.15 33.15 33.15 370 +0.10(+0.30%)
Nov 12, 2012 33.05 33.05 33.05 33.05 190 -0.55(-1.64%)
Nov 09, 2012 33.25 33.70 33.25 33.60 1,750 +0.50(+1.51%)
Nov 08, 2012 33.10 33.10 33.10 33.10 300 -1.46(-4.22%)
Nov 07, 2012 35.03 35.03 34.56 34.56 2,080 -0.46(-1.31%)
Nov 04, 2012 35.02 35.02 35.02 0 +0.00(+0.00%)
Nov 02, 2012 35.04 35.04 35.02 35.02 740 +0.74(+2.16%)
Oct 24, 2012 34.28 34.28 34.28 0 +0.43(+1.27%)
Oct 23, 2012 33.85 33.85 33.85 33.85 150 -1.26(-3.59%)
Oct 19, 2012 35.11 35.11 35.11 35.11 100 -0.27(-0.76%)
Oct 17, 2012 35.38 35.38 35.38 35.38 0 +1.13(+3.30%)
Oct 15, 2012 34.25 34.25 34.25 0 -0.14(-0.41%)
Oct 12, 2012 34.39 34.39 34.39 34.39 1,450 -0.68(-1.93%)
Oct 11, 2012 35.55 35.55 35.07 35.07 450 -0.28(-0.80%)
Oct 10, 2012 35.10 35.35 35.10 35.35 750 +1.39(+4.09%)
Oct 08, 2012 33.96 33.96 33.96 520 +0.35(+1.04%)
Oct 04, 2012 33.61 33.61 33.61 33.61 0 +2.07(+6.56%)
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%)
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.