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, 2017 82.30 82.30 82.30 3,793 +0.35(+0.43%)
Jun 29, 2017 82.00 82.03 81.95 81.95 928 -1.95(-2.32%)
Jun 28, 2017 83.90 83.90 83.90 83.90 418 -0.51(-0.61%)
Jun 27, 2017 84.25 84.41 84.25 84.41 518 -0.66(-0.77%)
Jun 26, 2017 85.50 85.50 85.00 85.07 1,179 +1.17(+1.39%)
Jun 22, 2017 83.90 83.90 83.90 4,311 -0.13(-0.15%)
Jun 21, 2017 84.36 84.39 83.99 84.03 8,321 -0.63(-0.74%)
Jun 20, 2017 84.69 84.69 84.66 84.66 1,777 -0.51(-0.60%)
Jun 19, 2017 85.30 85.30 85.17 85.17 1,354 +1.72(+2.06%)
Jun 16, 2017 83.37 83.45 83.37 83.45 1,308 +1.85(+2.27%)
Jun 15, 2017 81.79 81.79 81.58 81.60 1,152 -2.96(-3.50%)
Jun 14, 2017 84.51 84.56 84.51 84.56 376 +0.71(+0.84%)
Jun 13, 2017 83.50 83.86 83.50 83.86 1,182 +0.51(+0.61%)
Jun 12, 2017 83.34 83.34 83.34 83.34 197 -0.78(-0.92%)
Jun 09, 2017 84.03 84.37 84.03 84.12 421 +1.22(+1.47%)
Jun 08, 2017 82.87 82.90 82.87 82.90 1,384 -1.70(-2.01%)
Jun 06, 2017 84.60 84.60 84.60 100 +0.74(+0.88%)
Jun 05, 2017 83.86 83.86 83.86 83.86 1,260 -1.58(-1.85%)
Jun 02, 2017 84.90 85.44 84.90 85.44 21,098 +0.75(+0.88%)
Jun 01, 2017 84.70 84.70 84.70 84.70 272 +2.24(+2.72%)
May 31, 2017 82.09 82.46 82.09 82.46 2,198 +0.61(+0.75%)
May 30, 2017 81.85 81.85 81.85 81.85 411 -0.91(-1.10%)
May 26, 2017 82.76 82.76 82.76 82.76 1,214 +0.66(+0.80%)
May 25, 2017 81.72 82.33 81.72 82.10 10,171 +0.98(+1.21%)
May 24, 2017 81.20 81.20 81.12 81.12 479 -0.03(-0.04%)
May 23, 2017 81.80 81.80 80.86 81.15 6,786 -0.25(-0.31%)
May 22, 2017 81.85 81.85 81.40 81.40 20,013 -1.40(-1.69%)
May 19, 2017 82.18 82.80 82.18 82.80 1,319 +1.65(+2.03%)
May 18, 2017 81.62 81.67 81.15 81.15 3,560 +0.38(+0.47%)
May 17, 2017 81.51 81.51 80.77 80.77 787 -1.50(-1.82%)
May 16, 2017 82.10 82.27 82.10 82.27 6,796 +0.56(+0.68%)
May 15, 2017 81.70 81.71 81.70 81.71 409 +0.18(+0.22%)
May 12, 2017 81.53 81.53 81.53 81.53 6,853 +0.93(+1.16%)
May 11, 2017 80.60 80.60 80.60 80.60 239 -1.60(-1.95%)
May 10, 2017 82.20 82.20 82.20 82.20 930 +0.26(+0.32%)
May 09, 2017 81.94 81.94 81.94 81.94 2,804 -0.21(-0.26%)
May 04, 2017 82.15 82.15 82.15 173 +1.49(+1.85%)
May 03, 2017 80.66 80.66 80.66 80.66 198 -0.65(-0.80%)
May 01, 2017 81.31 81.31 81.31 1,838 +0.61(+0.76%)
Apr 28, 2017 80.89 80.89 80.70 80.70 7,098 -0.97(-1.19%)
Apr 27, 2017 81.47 81.67 81.47 81.67 20,137 +0.84(+1.04%)
Apr 26, 2017 80.70 80.83 80.70 80.83 8,880 -0.12(-0.15%)
Apr 25, 2017 80.60 80.96 80.60 80.95 619 +0.72(+0.90%)
Apr 24, 2017 80.19 80.23 80.10 80.23 1,793 +2.80(+3.62%)
Apr 20, 2017 77.43 77.43 77.43 265 +1.43(+1.88%)
Apr 17, 2017 76.00 76.00 76.00 116,985 -0.02(-0.02%)
Apr 13, 2017 76.02 76.02 76.02 76.02 125 +0.22(+0.29%)
Apr 11, 2017 75.80 75.80 75.80 0 -0.85(-1.11%)
Apr 07, 2017 76.65 76.65 76.65 3,050 -0.22(-0.28%)
Apr 06, 2017 76.60 77.05 76.60 76.87 1,005 +0.45(+0.58%)
Apr 04, 2017 76.42 76.42 76.42 2 +0.42(+0.55%)
Apr 03, 2017 76.00 76.00 76.00 76.00 1,580 -0.53(-0.69%)
Mar 31, 2017 76.53 76.53 76.53 76.53 1,676 -0.32(-0.42%)
Mar 30, 2017 76.85 76.85 76.85 76.85 250 -0.25(-0.32%)
Mar 29, 2017 77.10 77.10 77.10 77.10 1,041 +0.13(+0.17%)
Mar 28, 2017 76.75 76.97 76.53 76.97 20,303 +1.67(+2.22%)
Mar 27, 2017 75.30 75.30 75.30 75.30 710 +0.36(+0.48%)
Mar 23, 2017 74.94 74.94 74.94 68 -1.61(-2.10%)
Mar 21, 2017 76.55 76.55 76.55 0 +0.60(+0.79%)
Mar 20, 2017 75.95 75.95 75.95 75.95 938 +0.93(+1.24%)
Mar 17, 2017 75.07 75.07 75.02 75.02 8,300 +0.02(+0.03%)
Mar 16, 2017 75.15 75.62 75.00 75.00 855 +0.00(+0.00%)
Mar 15, 2017 75.00 75.00 75.00 75.00 1,200 +0.13(+0.17%)
Mar 10, 2017 74.87 74.87 74.87 4,730 +1.03(+1.39%)
Mar 09, 2017 73.89 73.89 73.84 73.84 444 -0.72(-0.97%)
Mar 08, 2017 74.45 74.56 74.45 74.56 282 -1.02(-1.35%)
Mar 03, 2017 75.58 75.58 75.58 90 +0.58(+0.77%)
Mar 01, 2017 75.00 75.00 75.00 2,225 +2.75(+3.81%)
Feb 27, 2017 72.25 72.25 72.25 1,570 -0.25(-0.34%)
Feb 24, 2017 72.50 72.50 72.50 72.50 820 -0.43(-0.59%)
Feb 23, 2017 72.83 73.06 72.83 72.93 2,251 +2.62(+3.73%)
Feb 22, 2017 69.65 70.50 69.65 70.31 4,605 -0.84(-1.18%)
Feb 21, 2017 70.66 71.15 70.66 71.15 724 +1.06(+1.51%)
Feb 15, 2017 70.09 70.09 70.09 0 +0.28(+0.40%)
Feb 14, 2017 70.00 70.00 69.81 69.81 2,157 -0.24(-0.34%)
Feb 13, 2017 70.01 70.05 70.01 70.05 390 +1.92(+2.81%)
Feb 09, 2017 68.13 68.13 68.13 0 +0.25(+0.37%)
Feb 06, 2017 67.88 67.88 67.88 137 +0.00(+0.00%)
Feb 02, 2017 67.88 67.88 67.88 0 +0.23(+0.34%)
Feb 01, 2017 67.68 67.68 67.65 67.65 650 +0.03(+0.04%)
Jan 31, 2017 67.66 67.86 67.62 67.62 433 +0.02(+0.03%)
Jan 30, 2017 68.00 68.10 67.40 67.60 3,517 -1.70(-2.46%)
Jan 26, 2017 69.30 69.30 69.30 31 -0.64(-0.91%)
Jan 23, 2017 69.94 69.94 69.94 5 +0.46(+0.66%)
Jan 20, 2017 69.48 69.48 69.48 69.48 331 +0.40(+0.58%)
Jan 18, 2017 69.08 69.08 69.08 3,819 -1.17(-1.67%)
Jan 17, 2017 70.25 70.25 70.25 70.25 5,380 +1.38(+2.00%)
Jan 12, 2017 68.87 68.87 68.87 0 -0.28(-0.40%)
Jan 11, 2017 69.15 69.15 69.15 69.15 10,900 +0.40(+0.58%)
Jan 10, 2017 69.30 69.33 68.75 68.75 4,578 -0.38(-0.55%)
Jan 09, 2017 68.10 69.13 68.10 69.13 360 +0.13(+0.19%)
Jan 06, 2017 69.00 69.00 69.00 69.00 300 +0.55(+0.80%)
Jan 05, 2017 68.45 68.45 68.45 68.45 4,999 +1.75(+2.62%)
Jan 04, 2017 66.61 67.00 66.61 66.70 4,386 +0.86(+1.31%)
Jan 03, 2017 66.15 66.15 65.84 65.84 2,005 -0.41(-0.62%)
Dec 30, 2016 66.25 66.25 66.25 0 +1.02(+1.56%)
Dec 29, 2016 65.26 65.26 65.23 65.23 2,652 +0.13(+0.20%)
Dec 28, 2016 65.10 65.10 65.10 65.10 225 -0.30(-0.46%)
Dec 23, 2016 65.40 65.40 65.40 20 -0.80(-1.21%)
Dec 20, 2016 66.20 66.20 66.20 14,201 +0.22(+0.33%)
Dec 19, 2016 65.65 66.25 65.65 65.98 2,285 -1.22(-1.82%)
Dec 16, 2016 67.20 67.50 67.20 67.20 935 +0.20(+0.30%)
Dec 15, 2016 66.46 67.00 66.46 67.00 1,191 +1.56(+2.38%)
Dec 14, 2016 66.65 66.65 65.44 65.44 4,913 -1.19(-1.78%)
Dec 13, 2016 65.98 66.64 65.98 66.63 1,072 +2.52(+3.92%)
Dec 12, 2016 64.13 64.13 64.11 64.11 962 +1.54(+2.46%)
Dec 09, 2016 62.65 63.11 62.55 62.57 1,340 -0.43(-0.68%)
Dec 08, 2016 62.85 63.00 62.85 63.00 9,061 -0.59(-0.93%)
Dec 07, 2016 62.96 63.59 62.96 63.59 2,420 -0.41(-0.64%)
Dec 06, 2016 64.00 64.00 64.00 64.00 322 -0.64(-0.99%)
Dec 05, 2016 64.30 64.64 64.10 64.64 15,733 +2.09(+3.34%)
Dec 02, 2016 62.98 62.98 62.55 62.55 3,300 -1.37(-2.14%)
Nov 30, 2016 63.92 63.92 63.92 75 +0.29(+0.45%)
Nov 28, 2016 63.63 63.63 63.63 93 +0.44(+0.70%)
Nov 23, 2016 63.19 63.19 63.19 20 +1.14(+1.84%)
Nov 22, 2016 62.05 62.05 62.05 62.05 615 +0.94(+1.54%)
Nov 21, 2016 60.95 61.11 60.95 61.11 450 +2.68(+4.59%)
Nov 18, 2016 58.50 58.50 58.43 58.43 747 -0.37(-0.63%)
Nov 16, 2016 58.80 58.80 58.80 49 -1.66(-2.75%)
Nov 14, 2016 60.46 60.46 60.46 0 +0.11(+0.18%)
Nov 10, 2016 60.35 60.35 60.35 45,978 +1.29(+2.18%)
Nov 09, 2016 58.75 59.06 58.70 59.06 11,204 +0.91(+1.56%)
Nov 08, 2016 58.15 58.15 58.15 58.15 107 -0.60(-1.03%)
Nov 07, 2016 58.75 58.75 58.75 58.75 2,821 +0.43(+0.75%)
Nov 02, 2016 58.32 58.32 58.32 67 -0.69(-1.17%)
Nov 01, 2016 59.01 59.01 59.01 59.01 110 -0.05(-0.08%)
Oct 31, 2016 59.08 59.08 59.06 59.06 7,226 -1.24(-2.06%)
Oct 26, 2016 60.30 60.30 60.30 0 +1.99(+3.41%)
Oct 25, 2016 57.95 58.31 57.85 58.31 61,075 -0.74(-1.25%)
Oct 21, 2016 59.05 59.05 59.05 0 -0.31(-0.52%)
Oct 19, 2016 59.36 59.36 59.36 1 +0.15(+0.25%)
Oct 18, 2016 58.95 59.21 58.75 59.21 3,730 +1.09(+1.88%)
Oct 14, 2016 58.12 58.12 58.12 0 +0.36(+0.62%)
Oct 13, 2016 57.73 57.86 57.73 57.76 350 -1.05(-1.79%)
Oct 11, 2016 58.81 58.81 58.81 123 -1.44(-2.39%)
Oct 10, 2016 60.25 60.25 60.25 60.25 110 +0.46(+0.77%)
Oct 07, 2016 60.25 60.25 59.70 59.79 11,569 -1.37(-2.24%)
Oct 06, 2016 61.16 61.16 61.16 61.16 3,108 +0.36(+0.59%)
Oct 04, 2016 60.80 60.80 60.80 0 +0.37(+0.61%)
Oct 03, 2016 60.40 60.43 60.40 60.43 541 -0.28(-0.46%)
Sep 30, 2016 59.75 60.71 59.75 60.71 390 +1.02(+1.71%)
Sep 29, 2016 59.81 59.81 59.69 59.69 1,750 +0.37(+0.62%)
Sep 28, 2016 58.79 59.32 58.79 59.32 365 +0.64(+1.09%)
Sep 27, 2016 58.68 58.68 58.68 58.68 142 -0.62(-1.05%)
Sep 26, 2016 59.37 59.37 59.30 59.30 362 -1.01(-1.67%)
Sep 23, 2016 60.32 60.32 60.31 60.31 923 +0.02(+0.03%)
Sep 22, 2016 61.19 61.19 60.29 60.29 5,004 +1.09(+1.85%)
Sep 21, 2016 58.81 59.20 58.70 59.20 8,992 +0.20(+0.34%)
Sep 20, 2016 59.00 59.00 59.00 59.00 120 +0.56(+0.96%)
Sep 16, 2016 58.44 58.44 58.44 10 -0.96(-1.62%)
Sep 14, 2016 59.40 59.40 59.40 3 -0.75(-1.25%)
Sep 13, 2016 60.90 60.97 60.15 60.15 372 -1.48(-2.40%)
Sep 12, 2016 61.04 61.65 60.94 61.63 1,046 -0.77(-1.23%)
Sep 09, 2016 62.40 62.40 62.40 62.40 350 +0.21(+0.34%)
Sep 08, 2016 62.19 62.19 62.19 62.19 322 +1.11(+1.82%)
Sep 06, 2016 61.08 61.08 61.08 56 +1.50(+2.52%)
Sep 02, 2016 59.58 59.58 59.58 0 +2.33(+4.07%)
Aug 29, 2016 57.25 57.25 57.25 52 -0.35(-0.61%)
Aug 24, 2016 57.60 57.60 57.60 1,470 +0.50(+0.88%)
Aug 23, 2016 57.10 57.10 57.10 57.10 650 +0.83(+1.48%)
Aug 22, 2016 56.08 56.32 56.08 56.27 9,758 +0.09(+0.16%)
Aug 19, 2016 56.33 56.33 56.18 56.18 8,705 -1.37(-2.38%)
Aug 17, 2016 57.55 57.55 57.55 15,000 -0.72(-1.24%)
Aug 16, 2016 58.10 58.27 58.10 58.27 330 +0.00(+0.00%)
Aug 15, 2016 58.27 58.27 58.27 58.27 246 -0.05(-0.09%)
Aug 12, 2016 58.20 58.32 58.20 58.32 275 +0.66(+1.14%)
Aug 11, 2016 57.76 57.76 57.66 57.66 365 +0.58(+1.02%)
Aug 10, 2016 57.08 57.08 57.08 57.08 100 +0.71(+1.26%)
Aug 09, 2016 56.47 56.47 56.37 56.37 692 +0.79(+1.42%)
Aug 08, 2016 55.90 55.90 55.58 55.58 8,405 -0.82(-1.45%)
Aug 05, 2016 56.14 56.40 56.14 56.40 7,279 +0.26(+0.46%)
Aug 03, 2016 56.14 56.14 56.14 0 -1.21(-2.11%)
Aug 02, 2016 57.52 57.52 57.35 57.35 85,117 -0.82(-1.41%)
Aug 01, 2016 58.40 58.40 58.17 58.17 32,026 -1.41(-2.36%)
Jul 28, 2016 59.58 59.58 59.58 4 +0.54(+0.91%)
Jul 27, 2016 59.77 59.88 59.04 59.04 1,699 +2.05(+3.60%)
Jul 26, 2016 56.41 56.99 56.41 56.99 780 +1.11(+1.99%)
Jul 25, 2016 55.88 55.88 55.88 55.88 346 -0.73(-1.29%)
Jul 22, 2016 56.57 56.61 56.57 56.61 513 -1.54(-2.65%)
Jul 20, 2016 58.15 58.15 58.15 50 +0.53(+0.92%)
Jul 19, 2016 57.62 57.62 57.62 57.62 401 -0.17(-0.29%)
Jul 18, 2016 57.51 57.92 57.41 57.79 1,450 -0.12(-0.21%)
Jul 15, 2016 58.56 58.66 57.91 57.91 30,345 -1.33(-2.24%)
Jul 14, 2016 59.40 59.53 59.24 59.24 9,615 +1.64(+2.85%)
Jul 12, 2016 57.60 57.60 57.60 180 +2.00(+3.60%)
Jul 11, 2016 55.70 55.70 55.60 55.60 380 +1.30(+2.39%)
Jul 08, 2016 54.28 54.30 54.28 54.30 8,018 +0.02(+0.04%)
Jul 07, 2016 54.28 54.28 54.28 54.28 31,007 -0.77(-1.40%)
Jul 05, 2016 55.05 55.05 55.00 55.05 804 -2.61(-4.53%)
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.