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 28, 2012 32.80 32.80 32.80 0 +0.55(+1.71%)
Jun 26, 2012 32.25 32.25 32.25 0 -0.45(-1.38%)
Jun 25, 2012 32.70 32.70 32.70 32.70 250 -1.33(-3.90%)
Jun 21, 2012 34.03 34.03 34.03 660 +0.13(+0.38%)
Jun 12, 2012 33.90 33.90 33.90 0 +0.37(+1.10%)
Jun 10, 2012 33.53 33.53 33.53 0 +0.00(+0.00%)
Jun 08, 2012 33.49 33.53 33.49 33.53 1,458 -0.63(-1.84%)
Jun 07, 2012 34.64 34.64 34.16 34.16 1,647 +1.28(+3.89%)
Jun 06, 2012 32.88 32.88 32.88 32.88 1,765 +1.06(+3.33%)
Jun 05, 2012 31.82 31.82 31.82 31.82 150 -0.43(-1.33%)
Jun 01, 2012 32.25 32.25 32.25 32.25 0 -1.35(-4.02%)
May 31, 2012 33.80 33.80 33.20 33.60 1,500 +0.25(+0.75%)
May 30, 2012 33.35 33.35 33.35 33.35 400 -1.40(-4.03%)
May 29, 2012 34.65 34.75 34.65 34.75 500 +0.85(+2.51%)
May 25, 2012 33.90 33.90 33.90 33.90 2,000 -0.91(-2.61%)
May 24, 2012 35.05 35.05 34.80 34.81 1,950 -1.12(-3.12%)
May 22, 2012 35.93 35.93 35.93 0 -0.07(-0.19%)
May 21, 2012 36.00 36.00 36.00 36.00 2,000 +0.50(+1.40%)
May 18, 2012 35.50 35.50 35.50 35.50 530 -1.16(-3.16%)
May 14, 2012 36.66 36.66 36.66 0 -0.62(-1.66%)
May 10, 2012 37.28 37.28 37.28 0 +0.24(+0.65%)
May 09, 2012 37.04 37.04 37.04 37.04 100 -2.81(-7.05%)
May 03, 2012 39.85 39.85 39.85 39.85 0 -0.61(-1.51%)
Apr 25, 2012 40.46 40.46 40.46 0 +2.81(+7.46%)
Apr 23, 2012 37.65 37.65 37.65 0 -2.82(-6.97%)
Apr 20, 2012 40.47 40.47 40.47 40.47 240 +0.18(+0.45%)
Apr 19, 2012 40.29 40.29 40.29 40.29 120 -0.39(-0.96%)
Apr 17, 2012 40.68 40.68 40.68 0 +1.17(+2.96%)
Apr 13, 2012 39.51 39.51 39.51 0 -0.39(-0.98%)
Apr 05, 2012 39.90 39.90 39.90 0 +0.35(+0.88%)
Apr 04, 2012 39.61 39.61 39.55 39.55 500 -1.45(-3.54%)
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.