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 (%)
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%)
Apr 02, 2012 41.00 41.00 41.00 120 +0.22(+0.54%)
Mar 30, 2012 40.78 40.78 40.78 40.78 100 -0.32(-0.78%)
Mar 28, 2012 41.10 41.10 41.10 0 -0.20(-0.48%)
Mar 27, 2012 41.05 41.30 40.95 41.30 800 +1.65(+4.16%)
Mar 23, 2012 39.65 39.65 39.65 0 -0.40(-1.00%)
Mar 20, 2012 40.05 40.05 40.05 0 +0.09(+0.23%)
Mar 19, 2012 39.98 40.20 39.96 39.96 3,900 -0.44(-1.09%)
Mar 16, 2012 40.13 40.40 40.13 40.40 800 +0.40(+1.00%)
Mar 14, 2012 40.00 40.00 40.00 0 +0.85(+2.17%)
Mar 13, 2012 39.15 39.15 39.15 39.15 100 +0.40(+1.03%)
Mar 12, 2012 38.75 38.75 38.75 38.75 300 -0.45(-1.15%)
Mar 09, 2012 39.20 39.20 39.20 39.20 100 -0.04(-0.10%)
Mar 08, 2012 38.15 39.24 38.15 39.24 2,150 +4.44(+12.76%)
Mar 06, 2012 34.80 34.80 34.80 0 -1.41(-3.89%)
Feb 29, 2012 36.21 36.21 36.21 0 -0.15(-0.41%)
Feb 28, 2012 36.36 36.36 36.36 36.36 100 +0.20(+0.55%)
Feb 27, 2012 36.16 36.16 36.16 36.16 900 -0.44(-1.20%)
Feb 24, 2012 36.30 36.60 36.22 36.60 1,160 +0.03(+0.08%)
Feb 23, 2012 35.90 36.57 35.90 36.57 460 +0.76(+2.12%)
Feb 22, 2012 35.81 35.81 35.81 35.81 110 +0.21(+0.59%)
Feb 21, 2012 35.55 35.60 35.55 35.60 510 +0.20(+0.56%)
Feb 17, 2012 35.55 35.55 35.40 35.40 850 +0.11(+0.31%)
Feb 16, 2012 34.80 35.29 34.80 35.29 1,500 -0.21(-0.59%)
Feb 13, 2012 35.50 35.50 35.50 0 +0.44(+1.25%)
Feb 10, 2012 35.06 35.06 35.06 35.06 200 -0.54(-1.52%)
Feb 09, 2012 35.60 35.60 35.60 35.60 231 +0.12(+0.34%)
Feb 06, 2012 35.48 35.48 35.48 0 -0.42(-1.17%)
Feb 03, 2012 35.90 35.90 35.90 35.90 185 +1.99(+5.87%)
Feb 02, 2012 33.95 33.95 33.91 33.91 988 +0.55(+1.65%)
Jan 31, 2012 33.36 33.36 33.36 0 -0.09(-0.27%)
Jan 30, 2012 33.45 33.45 33.45 33.45 200 -0.45(-1.33%)
Jan 24, 2012 33.90 33.90 33.90 33.90 0 +1.00(+3.04%)
Jan 20, 2012 32.90 32.90 32.90 0 +0.40(+1.23%)
Jan 19, 2012 32.60 32.60 32.50 32.50 600 -0.44(-1.34%)
Jan 18, 2012 32.94 32.94 32.94 32.94 200 +1.04(+3.26%)
Jan 10, 2012 31.90 31.90 31.90 0 +0.84(+2.70%)
Jan 06, 2012 31.06 31.06 31.06 0 -0.69(-2.17%)
Jan 05, 2012 31.75 31.75 31.75 31.75 100 +0.00(+0.00%)
Jan 03, 2012 31.75 31.75 31.75 0 +0.64(+2.06%)
Dec 30, 2011 31.11 31.11 31.11 31.11 100 +0.49(+1.60%)
Dec 27, 2011 30.62 30.62 30.62 30.62 0 +0.12(+0.39%)
Dec 22, 2011 30.50 30.50 30.50 30.50 0 +1.20(+4.10%)
Dec 16, 2011 29.30 29.30 29.30 29.30 0 -0.12(-0.41%)
Dec 15, 2011 29.35 29.42 29.35 29.42 2,300 +1.15(+4.07%)
Dec 14, 2011 28.52 28.52 28.27 28.27 3,500 -1.01(-3.45%)
Dec 13, 2011 29.28 29.28 29.28 29.28 700 +0.23(+0.79%)
Dec 07, 2011 29.05 29.05 29.05 29.05 0 -0.10(-0.34%)
Dec 02, 2011 29.15 29.15 29.15 0 -0.94(-3.12%)
Nov 30, 2011 30.09 30.09 30.09 0 +1.77(+6.25%)
Nov 29, 2011 27.87 28.32 27.87 28.32 1,300 -0.03(-0.11%)
Nov 28, 2011 28.35 28.35 28.35 28.35 810 +0.33(+1.18%)
Nov 22, 2011 28.02 28.02 28.02 0 -0.08(-0.28%)
Nov 21, 2011 28.10 28.10 28.10 28.10 400 -1.62(-5.45%)
Nov 14, 2011 29.72 29.72 29.72 29.72 0 -0.69(-2.27%)
Nov 11, 2011 29.95 30.41 29.95 30.41 770 +2.15(+7.61%)
Nov 10, 2011 28.20 28.26 28.05 28.26 770 +1.16(+4.28%)
Nov 09, 2011 27.25 27.25 27.10 27.10 500 -1.45(-5.08%)
Nov 08, 2011 28.80 28.80 28.55 28.55 600 -0.40(-1.38%)
Nov 04, 2011 28.95 28.95 28.95 0 -0.45(-1.53%)
Nov 03, 2011 29.40 29.40 29.40 29.40 100 +0.64(+2.23%)
Oct 25, 2011 28.76 28.76 28.76 0 -0.60(-2.04%)
Oct 19, 2011 29.36 29.36 29.36 0 -2.44(-7.67%)
Oct 14, 2011 31.80 31.80 31.80 0 +4.05(+14.59%)
Oct 05, 2011 27.75 27.75 27.75 0 +1.95(+7.56%)
Oct 04, 2011 25.90 26.03 25.58 25.80 4,775 -1.10(-4.09%)
Oct 03, 2011 27.46 27.46 26.90 26.90 650 -1.74(-6.08%)
Sep 30, 2011 28.64 28.64 28.64 28.64 400 -0.54(-1.85%)
Sep 29, 2011 29.18 29.18 29.18 29.18 100 +1.49(+5.38%)
Sep 23, 2011 27.69 27.69 27.69 0 -0.66(-2.33%)
Sep 22, 2011 28.35 28.35 28.35 28.35 250 -2.99(-9.54%)
Sep 21, 2011 31.34 31.34 31.34 31.34 155 +0.24(+0.77%)
Sep 20, 2011 31.12 31.12 31.10 31.10 600 +0.77(+2.54%)
Sep 19, 2011 30.33 30.33 30.33 30.33 3,070 +0.05(+0.17%)
Sep 16, 2011 30.28 30.28 30.28 30.28 420 -0.72(-2.32%)
Sep 15, 2011 31.00 31.00 31.00 31.00 100 +1.80(+6.16%)
Sep 12, 2011 29.20 29.20 29.20 29.20 0 -0.70(-2.34%)
Sep 08, 2011 29.90 29.90 29.90 0 -1.55(-4.93%)
Aug 31, 2011 31.45 31.45 31.45 0 +0.15(+0.48%)
Aug 29, 2011 31.30 31.30 31.30 0 -0.10(-0.32%)
Aug 24, 2011 31.40 31.40 31.40 0 +0.30(+0.96%)
Aug 23, 2011 30.80 31.10 30.80 31.10 1,442 +1.02(+3.39%)
Aug 22, 2011 30.60 30.60 30.05 30.08 1,763 +0.40(+1.35%)
Aug 18, 2011 29.68 29.68 29.68 0 -1.49(-4.78%)
Aug 16, 2011 31.17 31.17 31.17 0 +1.02(+3.38%)
Aug 12, 2011 30.15 30.15 30.15 30.15 0 +0.34(+1.14%)
Aug 11, 2011 29.42 29.81 29.42 29.81 1,150 +0.81(+2.79%)
Aug 09, 2011 29.00 29.00 29.00 29.00 0 +0.55(+1.93%)
Aug 08, 2011 28.97 28.97 28.15 28.45 25,650 -2.90(-9.25%)
Aug 05, 2011 31.35 31.35 31.35 31.35 300 +1.41(+4.71%)
Aug 04, 2011 31.20 31.20 29.94 29.94 2,050 -3.00(-9.11%)
Aug 03, 2011 33.50 33.50 32.31 32.94 10,164 -0.36(-1.08%)
Aug 02, 2011 33.30 33.30 33.30 33.30 100 -0.55(-1.62%)
Aug 01, 2011 35.50 35.50 33.73 33.85 2,133 -0.74(-2.14%)
Jul 29, 2011 34.59 34.59 34.59 34.59 1,000 +0.34(+0.99%)
Jul 28, 2011 34.30 34.30 34.25 34.25 800 -0.75(-2.14%)
Jul 27, 2011 35.00 35.00 35.00 35.00 100 -0.74(-2.07%)
Jul 26, 2011 35.75 35.75 35.74 35.74 1,110 -0.04(-0.11%)
Jul 25, 2011 36.00 36.00 35.74 35.78 1,145 -0.11(-0.31%)
Jul 22, 2011 35.80 35.89 35.60 35.89 1,722 +0.86(+2.46%)
Jul 20, 2011 35.03 35.03 35.03 35.03 0 +0.93(+2.73%)
Jul 19, 2011 34.10 34.10 34.10 34.10 100 +0.80(+2.40%)
Jul 18, 2011 33.35 33.35 33.30 33.30 2,080 -0.45(-1.33%)
Jul 15, 2011 34.00 34.00 33.40 33.75 950 -0.55(-1.60%)
Jul 14, 2011 34.20 34.30 34.20 34.30 220 +0.10(+0.29%)
Jul 13, 2011 33.10 34.20 33.10 34.20 3,849 +1.80(+5.56%)
Jul 12, 2011 32.40 32.40 32.40 32.40 960 -0.75(-2.26%)
Jul 08, 2011 33.15 33.15 33.15 0 -0.65(-1.92%)
Jul 07, 2011 33.55 33.80 33.40 33.80 1,600 +0.45(+1.35%)
Jul 06, 2011 33.75 33.75 33.35 33.35 3,140 -0.40(-1.19%)
Jul 05, 2011 33.75 33.75 33.75 33.75 618 +0.15(+0.45%)
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.