Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	164.85	164.85	164.85	164.85	607	+0.00(+0.00%)
Apr 29, 2024	164.85	168.15	164.85	164.85	1,570	-3.15(-1.88%)
Apr 26, 2024	166.54	168.50	166.54	168.00	9,093	+0.85(+0.51%)
Apr 25, 2024	168.75	168.75	165.36	167.15	2,374	-7.45(-4.27%)
Apr 24, 2024	174.60	174.60	174.60	174.60	943	+1.60(+0.92%)
Apr 23, 2024	173.30	174.75	173.00	173.00	1,842	-0.11(-0.07%)
Apr 22, 2024	174.09	174.09	172.50	173.11	1,480	+2.95(+1.74%)
Apr 19, 2024	171.86	171.86	170.16	170.16	1,150	+0.83(+0.49%)
Apr 18, 2024	168.35	170.11	168.35	169.33	6,648	-0.78(-0.46%)
Apr 17, 2024	170.11	170.11	170.11	170.11	606	+1.11(+0.66%)
Apr 16, 2024	170.22	173.00	165.00	169.00	2,352	-4.03(-2.33%)
Apr 15, 2024	174.65	177.30	173.03	173.03	6,864	-0.35(-0.20%)
Apr 12, 2024	175.42	175.42	171.91	173.38	3,537	+0.03(+0.01%)
Apr 11, 2024	174.50	176.30	172.73	173.35	4,457	-4.75(-2.66%)
Apr 09, 2024				178.10	589	-6.70(-3.63%)
Apr 08, 2024	186.00	186.00	183.00	184.80	1,917	+2.23(+1.22%)
Apr 05, 2024	180.49	182.95	180.10	182.57	8,557	+2.04(+1.13%)
Apr 04, 2024	181.98	183.18	179.00	180.53	10,965	-1.12(-0.62%)
Apr 03, 2024	181.50	181.66	180.81	181.66	1,624	+1.53(+0.85%)
Apr 02, 2024	180.00	180.46	179.92	180.12	1,698	-3.88(-2.11%)
Apr 01, 2024	184.60	184.60	184.00	184.00	1,274	-0.59(-0.32%)
Mar 28, 2024	185.67	185.67	184.59	184.59	2,334	-2.15(-1.15%)
Mar 27, 2024	187.00	187.00	186.44	186.74	1,840	+1.91(+1.03%)
Mar 26, 2024	184.78	184.83	184.09	184.83	2,174	+0.06(+0.03%)
Mar 25, 2024	184.40	184.80	184.00	184.77	2,487	+1.17(+0.64%)
Mar 22, 2024	184.00	185.36	183.60	183.60	2,094	-0.20(-0.11%)
Mar 21, 2024	183.80	186.67	183.80	183.80	1,662	-2.69(-1.44%)
Mar 20, 2024	183.47	186.49	182.00	186.49	1,912	+4.49(+2.47%)
Mar 19, 2024	183.10	183.10	179.83	182.00	3,283	+4.00(+2.25%)
Mar 18, 2024	178.00	178.00	177.81	178.00	2,145	+0.28(+0.16%)
Mar 15, 2024	177.19	178.02	176.55	177.72	2,693	+2.72(+1.55%)
Mar 14, 2024	175.50	175.50	175.00	175.00	946	+0.35(+0.20%)
Mar 13, 2024	174.75	175.00	174.60	174.65	2,817	+1.31(+0.76%)
Mar 12, 2024	172.61	173.54	172.00	173.34	6,675	+1.34(+0.78%)
Mar 11, 2024	171.85	172.00	171.82	172.00	1,152	-0.97(-0.56%)
Mar 08, 2024	174.40	174.40	172.00	172.97	1,551	-0.41(-0.23%)
Mar 07, 2024	172.88	173.65	172.03	173.38	1,715	+0.38(+0.22%)
Mar 06, 2024	173.95	173.95	173.00	173.00	986	+2.80(+1.65%)
Mar 05, 2024	171.40	171.40	170.20	170.20	3,249	+2.95(+1.76%)
Mar 04, 2024	169.50	169.50	167.25	167.25	1,672	+1.70(+1.03%)
Mar 01, 2024	167.00	167.00	165.07	165.55	9,692	-0.14(-0.09%)
Feb 29, 2024	166.00	166.00	165.69	165.69	7,062	-1.06(-0.63%)
Feb 28, 2024	163.47	167.00	163.47	166.75	5,688	+6.21(+3.86%)
Feb 27, 2024	161.00	161.21	160.54	160.54	3,943	+0.80(+0.50%)
Feb 26, 2024	160.07	160.07	159.74	159.74	961	-0.10(-0.07%)
Feb 23, 2024	158.50	159.84	158.50	159.84	1,612	+0.34(+0.22%)
Feb 22, 2024	158.21	159.51	158.21	159.50	1,784	+2.23(+1.42%)
Feb 21, 2024	157.30	158.33	157.27	157.27	1,182	+0.02(+0.01%)
Feb 20, 2024	157.25	158.50	157.25	157.25	989	-0.30(-0.19%)
Feb 16, 2024	157.75	158.75	155.79	157.55	16,317	-3.45(-2.14%)
Feb 15, 2024	161.75	161.75	158.60	161.00	12,013	-1.36(-0.84%)
Feb 14, 2024	162.20	162.36	160.45	162.36	6,632	+3.84(+2.42%)
Feb 13, 2024	159.35	159.35	158.52	158.52	3,201	-0.98(-0.62%)
Feb 12, 2024	159.06	160.12	159.06	159.50	1,439	-3.77(-2.31%)
Feb 09, 2024	162.03	163.27	162.03	163.27	29,342	+2.97(+1.85%)
Feb 08, 2024	162.15	163.25	160.30	160.30	2,223	-1.48(-0.91%)
Feb 07, 2024	162.90	162.90	161.75	161.78	7,994	-1.18(-0.72%)
Feb 06, 2024	163.30	164.72	161.76	162.96	1,826	+4.46(+2.81%)
Feb 05, 2024	160.66	160.66	158.50	158.50	2,101	-2.30(-1.43%)
Feb 02, 2024	161.12	161.12	160.80	160.80	818	+0.40(+0.25%)
Feb 01, 2024	161.25	161.25	159.20	160.40	1,293	-0.03(-0.02%)
Jan 31, 2024	161.02	161.02	160.43	160.43	1,960	-0.01(-0.01%)
Jan 30, 2024	162.20	162.23	160.44	160.44	4,646	-2.29(-1.41%)
Jan 29, 2024	162.75	163.58	160.00	162.73	3,294	-0.02(-0.01%)
Jan 26, 2024	163.50	163.99	162.00	162.75	2,179	+0.75(+0.46%)
Jan 25, 2024	161.00	162.95	160.46	162.00	2,719	+1.90(+1.19%)
Jan 24, 2024	161.80	161.80	158.00	160.10	4,325	-1.40(-0.87%)
Jan 23, 2024	162.25	162.25	160.60	161.50	7,705	-1.98(-1.21%)
Jan 22, 2024	162.75	165.25	162.50	163.48	2,888	+2.75(+1.71%)
Jan 19, 2024	160.48	162.99	160.08	160.73	12,613	-2.29(-1.40%)
Jan 18, 2024	163.70	163.70	161.25	163.02	4,572	+3.66(+2.30%)
Jan 17, 2024	159.48	160.00	159.00	159.36	4,989	-1.24(-0.77%)
Jan 16, 2024	162.40	162.50	160.60	160.60	16,149	-3.22(-1.96%)
Jan 12, 2024	163.72	164.21	162.98	163.82	45,936	+5.32(+3.36%)
Jan 11, 2024	158.10	159.70	158.10	158.50	7,606	-0.10(-0.06%)
Jan 10, 2024	157.36	159.00	157.36	158.60	1,827	+1.80(+1.15%)
Jan 09, 2024	157.73	157.90	156.00	156.80	23,698	-0.80(-0.51%)
Jan 08, 2024	157.60	157.60	157.60	157.60	1,572	+4.96(+3.25%)
Jan 05, 2024	153.41	153.41	152.64	152.64	1,475	-0.06(-0.04%)
Jan 04, 2024	152.70	152.70	150.32	152.70	589	+3.15(+2.11%)
Jan 03, 2024	151.25	151.25	149.30	149.55	3,706	-2.49(-1.64%)
Dec 29, 2023				152.04	374	-1.16(-0.76%)
Dec 28, 2023	153.20	153.20	153.20	153.20	491	-1.55(-1.00%)
Dec 27, 2023	155.45	155.45	153.88	154.75	5,077	+5.35(+3.58%)
Dec 22, 2023				149.40	500	-0.43(-0.28%)
Dec 21, 2023	152.00	152.00	148.00	149.83	962	-1.67(-1.10%)
Dec 20, 2023	146.25	151.50	146.25	151.50	24,817	-0.82(-0.54%)
Dec 19, 2023	155.30	155.30	148.25	152.32	3,983	+1.70(+1.13%)
Dec 18, 2023	152.65	152.65	150.62	150.62	2,315	-2.38(-1.55%)
Dec 15, 2023	153.00	153.00	153.00	153.00	4,799	-1.25(-0.81%)
Dec 14, 2023	156.70	156.70	154.25	154.25	16,882	-0.15(-0.10%)
Dec 13, 2023	155.55	155.55	154.00	154.39	2,459	+0.35(+0.23%)
Dec 12, 2023	154.10	154.10	152.00	154.04	31,501	+0.97(+0.63%)
Dec 11, 2023	153.00	153.12	152.00	153.07	32,127	+0.69(+0.45%)
Dec 08, 2023	150.00	152.50	150.00	152.39	47,116	+5.14(+3.49%)
Dec 07, 2023	147.53	147.53	147.25	147.25	2,273	-0.93(-0.63%)
Dec 06, 2023	148.18	148.18	148.18	148.18	403	+1.93(+1.32%)
Dec 05, 2023	149.00	149.00	146.25	146.25	5,986	-2.25(-1.52%)
Dec 04, 2023	149.85	149.85	148.50	148.50	3,931	+3.43(+2.36%)
Dec 01, 2023	145.07	149.99	145.07	145.07	4,372	-2.25(-1.53%)
Nov 30, 2023	147.32	147.32	147.32	147.32	755	-2.67(-1.78%)
Nov 29, 2023	149.00	149.99	148.08	149.99	3,462	+3.59(+2.45%)
Nov 28, 2023	148.00	148.00	146.40	146.40	612	+0.58(+0.40%)
Nov 27, 2023	147.67	147.67	144.16	145.82	1,405	-2.88(-1.94%)
Nov 24, 2023	148.70	148.70	148.70	148.70	9,760	+3.67(+2.53%)
Nov 22, 2023	145.03	145.03	145.03	145.03	2,218	-1.50(-1.02%)
Nov 21, 2023	146.50	146.53	145.12	146.53	1,580	+0.60(+0.41%)
Nov 20, 2023	143.65	146.20	143.65	145.93	1,130	+5.43(+3.86%)
Nov 17, 2023	140.50	140.50	140.50	140.50	680	-2.33(-1.63%)
Nov 16, 2023	142.83	142.83	142.83	142.83	1,497	+1.58(+1.12%)
Nov 15, 2023	139.70	142.83	139.70	141.25	1,985	-0.32(-0.23%)
Nov 14, 2023	143.44	143.44	141.57	141.57	734	+4.73(+3.46%)
Nov 13, 2023	137.69	137.69	136.84	136.84	592	+0.13(+0.10%)
Nov 10, 2023	136.00	137.78	136.00	136.71	1,375	+1.42(+1.05%)
Nov 09, 2023	135.29	135.29	135.29	135.29	485	-1.53(-1.12%)
Nov 06, 2023				136.82	497	-1.94(-1.40%)
Nov 02, 2023				138.76	511	+8.13(+6.23%)
Oct 31, 2023				130.63	471	-4.39(-3.25%)
Oct 30, 2023	135.02	135.02	135.02	135.02	786	+3.78(+2.88%)
Oct 26, 2023				131.24	284	+0.71(+0.55%)
Oct 25, 2023	130.53	130.53	130.53	130.53	493	+0.73(+0.56%)
Oct 24, 2023	129.55	130.55	129.55	129.80	948	+0.25(+0.19%)
Oct 23, 2023	129.55	129.55	129.55	129.55	572	+0.28(+0.21%)
Oct 20, 2023	129.00	129.27	127.76	129.27	958	-1.16(-0.89%)
Oct 19, 2023	130.44	130.44	130.44	130.44	784	-3.15(-2.36%)
Oct 17, 2023				133.59	325	+4.04(+3.12%)
Oct 16, 2023	129.55	129.55	129.55	129.55	1,319	-3.39(-2.55%)
Oct 12, 2023				132.94	148	-1.71(-1.27%)
Oct 11, 2023	134.65	134.65	134.65	134.65	977	+1.52(+1.14%)
Oct 10, 2023	132.30	134.50	132.30	133.12	1,593	+2.78(+2.13%)
Oct 09, 2023	130.35	130.35	130.35	130.35	1,005	+0.95(+0.73%)
Oct 06, 2023	129.40	129.40	129.40	129.40	929	-0.05(-0.04%)
Oct 05, 2023	129.45	129.45	129.45	129.45	567	-0.88(-0.68%)
Oct 03, 2023				130.33	295	-2.42(-1.82%)
Oct 02, 2023	132.75	132.75	132.75	132.75	650	-0.35(-0.26%)
Sep 28, 2023				133.10	346	+3.30(+2.54%)
Sep 27, 2023	129.80	129.80	129.80	129.80	872	-1.44(-1.10%)
Sep 26, 2023	129.60	132.03	129.60	131.25	2,080	+0.00(+0.00%)
Sep 25, 2023	131.05	131.24	131.24	131.24	971	-1.05(-0.79%)
Sep 22, 2023	132.29	132.29	132.29	132.29	564	-2.71(-2.01%)
Sep 21, 2023	135.00	135.00	135.00	135.00	569	-4.42(-3.17%)
Sep 20, 2023	139.75	139.75	139.42	139.42	609	+0.76(+0.55%)
Sep 19, 2023	137.30	138.66	137.30	138.66	931	-1.08(-0.77%)
Sep 18, 2023	139.74	139.74	137.40	139.74	1,851	+1.64(+1.18%)
Sep 13, 2023				138.10	460	-3.71(-2.62%)
Sep 12, 2023	141.81	141.81	141.81	141.81	550	-2.62(-1.81%)
Sep 11, 2023	144.43	144.43	144.43	144.43	1,013	+0.45(+0.31%)
Sep 08, 2023	144.97	145.87	143.98	143.98	968	-1.19(-0.82%)
Sep 07, 2023	146.53	146.53	145.17	145.17	646	+3.17(+2.23%)
Sep 06, 2023	142.00	142.00	142.00	142.00	2,091	-3.11(-2.14%)
Aug 31, 2023				145.11	373	+0.68(+0.47%)
Aug 30, 2023	146.23	146.60	144.43	144.43	2,854	+2.68(+1.89%)
Aug 29, 2023	141.75	141.75	141.75	141.75	782	+0.03(+0.02%)
Aug 28, 2023	141.75	141.75	141.72	141.72	1,450	-0.06(-0.04%)
Aug 25, 2023	141.79	141.79	141.79	141.79	553	+3.17(+2.28%)
Aug 24, 2023	141.48	141.48	138.62	138.62	3,926	-2.88(-2.04%)
Aug 23, 2023	141.14	141.50	141.14	141.50	1,510	+3.37(+2.44%)
Aug 22, 2023	139.71	140.67	137.50	138.13	1,561	-3.85(-2.71%)
Aug 21, 2023	137.55	141.98	137.55	141.98	705	+7.24(+5.37%)
Aug 18, 2023	134.78	136.01	134.74	134.74	883	-3.91(-2.82%)
Aug 17, 2023	139.12	139.59	138.65	138.65	1,572	-1.95(-1.39%)
Aug 16, 2023	140.60	140.60	140.60	140.60	919	-2.21(-1.55%)
Aug 14, 2023				142.81	1,124	+1.32(+0.93%)
Aug 11, 2023	141.45	141.49	141.45	141.49	695	-4.75(-3.25%)
Aug 10, 2023	146.24	146.24	146.24	146.24	1,588	+3.49(+2.44%)
Aug 09, 2023	145.46	145.46	142.75	142.75	1,290	-1.31(-0.91%)
Aug 08, 2023	141.65	144.06	141.50	144.06	649	+0.13(+0.09%)
Aug 07, 2023	142.50	143.94	142.50	143.94	3,281	+0.95(+0.67%)
Aug 04, 2023	143.07	143.07	142.98	142.98	834	+2.52(+1.80%)
Aug 03, 2023	142.65	142.65	140.46	140.46	5,230	-1.82(-1.28%)
Aug 02, 2023	142.32	144.75	142.28	142.28	7,159	-4.65(-3.16%)
Aug 01, 2023	146.93	146.93	146.93	146.93	422	+1.20(+0.83%)
Jul 28, 2023				145.72	384	+4.00(+2.82%)
Jul 27, 2023	145.14	145.14	141.72	141.72	1,138	-8.28(-5.52%)
Jul 26, 2023	147.26	150.00	147.26	150.00	2,516	+4.68(+3.22%)
Jul 25, 2023	146.00	146.00	144.75	145.32	1,574	-3.43(-2.31%)
Jul 21, 2023				148.75	381	-2.05(-1.36%)
Jul 19, 2023				150.80	536	+0.60(+0.40%)
Jul 18, 2023	150.61	151.00	150.20	150.20	997	-1.48(-0.98%)
Jul 17, 2023	151.62	152.11	149.18	151.68	1,117	+1.68(+1.12%)
Jul 14, 2023	149.00	151.57	149.00	150.00	1,183	+0.25(+0.17%)
Jul 13, 2023	150.00	150.00	149.75	149.75	3,821	+0.75(+0.50%)
Jul 12, 2023	147.00	149.00	147.00	149.00	897	+3.75(+2.58%)
Jul 11, 2023	145.25	145.25	145.25	145.25	2,076	+0.04(+0.03%)
Jul 10, 2023	144.06	145.21	144.06	145.21	1,685	+0.71(+0.49%)
Jul 07, 2023	143.12	144.50	143.12	144.50	2,465	+3.24(+2.29%)
Jul 06, 2023	141.26	141.38	141.26	141.26	927	-3.74(-2.58%)

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.

European Aeronautic (OP: EADSF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

European Aeronautic (OP: EADSF )

Historical Prices

Sections

Services