Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

164.85 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2011 29.70 29.70 29.70 29.70 0 +0.40(+1.37%)
Mar 31, 2011 29.27 29.30 29.27 29.30 370 +0.22(+0.76%)
Mar 30, 2011 29.08 29.08 29.08 29.08 3,310 +0.71(+2.50%)
Mar 29, 2011 28.13 28.80 28.13 28.37 2,430 +1.01(+3.69%)
Mar 22, 2011 27.36 27.36 27.36 27.36 0 -0.21(-0.76%)
Mar 21, 2011 27.57 27.57 27.57 27.57 160 +0.49(+1.81%)
Mar 18, 2011 27.08 27.08 27.08 27.08 100 +0.15(+0.56%)
Mar 17, 2011 26.93 26.93 26.93 26.93 100 -0.47(-1.72%)
Mar 10, 2011 27.40 27.40 27.40 27.40 0 -0.65(-2.32%)
Mar 09, 2011 28.05 28.05 28.05 28.05 300 +0.75(+2.75%)
Mar 08, 2011 27.30 27.30 27.30 27.30 500 +0.05(+0.18%)
Mar 07, 2011 27.25 27.25 27.10 27.25 1,300 -0.10(-0.37%)
Mar 04, 2011 27.55 27.55 27.35 27.35 1,200 -0.63(-2.25%)
Mar 02, 2011 27.98 27.98 27.98 27.98 0 -0.76(-2.64%)
Feb 28, 2011 28.74 28.74 28.74 1,328 +0.59(+2.10%)
Feb 25, 2011 28.00 28.22 28.00 28.15 10,519 -0.70(-2.43%)
Feb 24, 2011 28.82 28.85 28.60 28.85 12,481 +0.30(+1.05%)
Feb 23, 2011 28.86 28.86 28.51 28.55 1,000 -0.35(-1.21%)
Feb 22, 2011 28.90 28.90 28.90 28.90 3,900 -0.55(-1.87%)
Feb 18, 2011 29.35 29.45 29.35 29.45 500 -0.40(-1.34%)
Feb 17, 2011 29.85 29.85 29.85 29.85 200 -0.34(-1.13%)
Feb 16, 2011 29.65 30.19 29.65 30.19 1,985 +0.54(+1.82%)
Feb 15, 2011 29.60 29.65 29.35 29.65 4,739 +0.17(+0.58%)
Feb 14, 2011 29.48 29.48 29.48 29.48 229 +0.21(+0.72%)
Feb 11, 2011 29.27 29.27 29.27 29.27 100 +0.62(+2.16%)
Feb 10, 2011 28.65 28.65 28.65 28.65 2,000 -0.15(-0.52%)
Feb 09, 2011 28.80 28.80 28.80 28.80 200 -0.05(-0.17%)
Feb 08, 2011 28.55 28.85 28.55 28.85 350 +0.40(+1.41%)
Feb 07, 2011 27.70 28.45 27.70 28.45 600 +0.63(+2.26%)
Feb 04, 2011 28.10 28.10 27.82 27.82 1,600 -1.13(-3.90%)
Feb 01, 2011 28.95 28.95 28.95 0 +0.00(+0.00%)
Jan 31, 2011 28.95 28.95 28.95 28.95 200 -1.10(-3.66%)
Jan 28, 2011 30.05 30.05 30.05 30.05 150 +0.65(+2.21%)
Jan 27, 2011 29.40 29.40 29.40 29.40 200 +1.15(+4.07%)
Jan 26, 2011 28.20 28.25 28.20 28.25 2,900 +0.03(+0.11%)
Jan 24, 2011 28.22 28.22 28.22 0 -0.08(-0.28%)
Jan 19, 2011 28.30 28.30 28.30 0 +1.70(+6.39%)
Jan 13, 2011 26.60 26.60 26.60 0 +0.05(+0.19%)
Jan 12, 2011 26.90 26.90 26.55 26.55 1,481 -2.45(-8.45%)
Jan 11, 2011 26.00 29.00 26.00 29.00 700 +5.30(+22.36%)
Jan 04, 2011 23.70 23.70 23.70 0 +0.58(+2.51%)
Dec 31, 2010 23.12 23.12 23.12 0 -0.28(-1.20%)
Dec 30, 2010 23.40 23.40 23.40 23.40 950 +0.05(+0.21%)
Dec 23, 2010 23.35 23.35 23.35 0 -0.60(-2.51%)
Dec 21, 2010 23.95 23.95 23.95 0 +0.50(+2.13%)
Dec 16, 2010 23.45 23.45 23.45 0 +0.20(+0.86%)
Dec 15, 2010 23.25 23.25 23.25 23.25 300 -0.45(-1.90%)
Dec 14, 2010 23.70 23.70 23.70 23.70 100 -0.15(-0.63%)
Dec 13, 2010 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Dec 09, 2010 23.85 23.85 23.85 0 +0.60(+2.58%)
Dec 03, 2010 23.25 23.25 23.25 0 +0.25(+1.09%)
Dec 02, 2010 23.00 23.00 23.00 23.00 100 +0.10(+0.44%)
Dec 01, 2010 22.90 22.90 22.90 22.90 100 +0.45(+2.00%)
Nov 30, 2010 22.45 22.45 22.45 22.45 1,100 +0.00(+0.00%)
Nov 29, 2010 22.55 22.55 22.45 22.45 600 -0.50(-2.18%)
Nov 26, 2010 22.95 22.95 22.95 22.95 480 +0.45(+2.00%)
Nov 23, 2010 22.50 22.50 22.50 22.50 0 -2.50(-10.00%)
Nov 12, 2010 25.00 25.00 25.00 25.00 0 -0.65(-2.53%)
Nov 09, 2010 25.65 25.65 25.65 25.65 0 -0.05(-0.19%)
Nov 08, 2010 25.65 25.70 25.65 25.70 420 +0.05(+0.19%)
Nov 05, 2010 25.95 25.95 25.65 25.65 202 -0.35(-1.35%)
Nov 04, 2010 26.00 26.00 26.00 26.00 600 -0.50(-1.89%)
Nov 03, 2010 26.60 26.60 26.50 26.50 500 -0.40(-1.49%)
Nov 02, 2010 26.90 26.90 26.90 26.90 200 +1.49(+5.86%)
Oct 28, 2010 25.41 25.41 25.41 0 +0.11(+0.44%)
Oct 26, 2010 25.30 25.30 25.30 0 -0.60(-2.32%)
Oct 13, 2010 25.90 25.90 25.90 0 +0.20(+0.78%)
Oct 05, 2010 25.70 25.70 25.70 0 +1.05(+4.26%)
Oct 04, 2010 24.65 24.65 24.65 24.65 200 -1.30(-5.01%)
Sep 21, 2010 25.95 25.95 25.95 0 +0.80(+3.18%)
Sep 20, 2010 25.40 25.40 25.10 25.15 1,350 +0.55(+2.24%)
Sep 16, 2010 24.60 24.60 24.60 0 +0.00(+0.00%)
Sep 15, 2010 24.68 24.68 24.60 24.60 200 -0.25(-1.01%)
Sep 13, 2010 24.85 24.85 24.85 0 +1.30(+5.52%)
Sep 09, 2010 23.55 23.55 23.55 0 +0.55(+2.39%)
Sep 07, 2010 23.00 23.00 23.00 0 +0.90(+4.07%)
Aug 27, 2010 22.10 22.10 22.10 0 -0.40(-1.78%)
Aug 25, 2010 22.50 22.50 22.50 0 -0.10(-0.44%)
Aug 20, 2010 22.60 22.60 22.60 0 -1.25(-5.24%)
Aug 18, 2010 23.85 23.85 23.85 0 +0.95(+4.15%)
Aug 13, 2010 22.90 22.90 22.90 0 -0.25(-1.08%)
Aug 12, 2010 23.15 23.15 23.15 23.15 4,625 +0.13(+0.56%)
Aug 11, 2010 23.02 23.02 23.02 23.02 100 -1.48(-6.04%)
Aug 09, 2010 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 06, 2010 24.50 24.50 24.50 24.50 175 +0.40(+1.66%)
Aug 05, 2010 24.10 24.10 24.10 24.10 300 +0.45(+1.90%)
Aug 04, 2010 23.65 23.65 23.65 23.65 400 +0.90(+3.96%)
Jul 29, 2010 22.75 22.75 22.75 0 -0.45(-1.94%)
Jul 26, 2010 23.20 23.20 23.20 0 +0.10(+0.43%)
Jul 23, 2010 23.10 23.10 23.10 23.10 800 +0.85(+3.82%)
Jul 22, 2010 22.25 22.25 22.25 22.25 2,500 +2.20(+10.97%)
Jul 21, 2010 20.90 20.90 20.05 20.05 890 -1.50(-6.96%)
Jul 19, 2010 21.55 21.55 21.55 0 +0.55(+2.62%)
Jul 16, 2010 21.00 21.00 21.00 21.00 105 -1.05(-4.76%)
Jul 14, 2010 22.05 22.05 22.05 22.05 0 +0.50(+2.32%)
Jul 12, 2010 21.55 21.55 21.55 21.55 0 +0.45(+2.13%)
Jul 07, 2010 21.10 21.10 21.10 0 +1.50(+7.65%)
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.