European Aeronautic (OP: EADSY )

31.16 USD +0.34 (+1.12%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 30.90 31.20 30.86 31.17 159,000 +0.35(+1.12%)
Apr 15, 2021 30.84 30.90 30.61 30.82 445,645 +0.95(+3.18%)
Apr 14, 2021 29.82 30.04 29.77 29.87 109,430 +0.35(+1.19%)
Apr 13, 2021 29.38 29.59 29.12 29.52 115,715 -0.22(-0.74%)
Apr 12, 2021 29.80 29.85 29.50 29.74 142,893 -0.50(-1.65%)
Apr 09, 2021 30.36 30.40 29.94 30.24 414,400 +0.24(+0.80%)
Apr 08, 2021 29.80 30.09 29.63 30.00 148,043 +0.11(+0.37%)
Apr 07, 2021 29.99 30.00 29.70 29.89 640,007 +0.14(+0.49%)
Apr 06, 2021 29.36 29.86 29.35 29.75 793,173 -0.68(-2.25%)
Apr 05, 2021 29.75 30.50 29.55 30.43 206,497 +0.77(+2.60%)
Apr 01, 2021 29.44 29.75 29.00 29.66 884,600 +1.27(+4.47%)
Mar 31, 2021 28.32 28.50 28.23 28.39 141,948 -0.20(-0.70%)
Mar 30, 2021 28.60 28.74 28.45 28.59 113,587 +0.04(+0.14%)
Mar 29, 2021 28.50 28.86 28.50 28.55 232,025 -0.32(-1.11%)
Mar 26, 2021 28.91 29.01 28.60 28.87 267,300 +0.32(+1.12%)
Mar 25, 2021 28.05 28.57 27.85 28.55 189,056 +0.55(+1.96%)
Mar 24, 2021 28.24 28.52 28.00 28.00 261,665 +0.00(+0.00%)
Mar 23, 2021 28.73 28.73 27.93 28.00 155,055 -0.88(-3.05%)
Mar 22, 2021 28.97 29.05 28.76 28.88 135,628 -0.36(-1.23%)
Mar 19, 2021 29.24 29.34 28.98 29.24 166,900 -0.40(-1.35%)
Mar 18, 2021 30.03 30.36 29.59 29.64 113,514 -0.76(-2.50%)
Mar 17, 2021 30.21 30.48 29.91 30.40 145,723 +0.36(+1.20%)
Mar 16, 2021 30.56 30.60 30.04 30.04 242,488 +0.24(+0.81%)
Mar 15, 2021 30.03 30.07 29.60 29.80 192,956 -0.30(-1.00%)
Mar 12, 2021 29.14 30.10 29.12 30.10 235,700 +0.42(+1.42%)
Mar 11, 2021 29.45 29.77 29.37 29.68 238,734 -0.01(-0.03%)
Mar 10, 2021 29.62 29.74 29.31 29.69 254,551 -0.17(-0.57%)
Mar 09, 2021 29.86 29.98 29.47 29.86 363,188 +0.16(+0.54%)
Mar 08, 2021 29.16 29.94 29.06 29.70 235,599 +0.90(+3.13%)
Mar 05, 2021 29.00 29.20 28.22 28.80 452,400 -0.91(-3.06%)
Mar 04, 2021 30.06 30.30 29.39 29.71 610,134 -0.22(-0.74%)
Mar 03, 2021 29.90 30.23 29.76 29.93 467,036 +0.06(+0.20%)
Mar 02, 2021 29.88 30.02 29.76 29.87 177,832 -0.41(-1.35%)
Mar 01, 2021 30.11 30.41 30.08 30.28 323,814 +1.09(+3.73%)
Feb 26, 2021 29.29 29.30 28.79 29.19 448,200 -0.46(-1.54%)
Feb 25, 2021 30.78 30.95 29.54 29.65 410,649 -1.59(-5.10%)
Feb 24, 2021 30.30 31.30 30.26 31.24 437,668 +1.09(+3.61%)
Feb 23, 2021 30.03 30.20 29.67 30.15 648,210 +1.27(+4.40%)
Feb 22, 2021 28.25 29.06 28.21 28.88 263,453 +1.11(+4.00%)
Feb 19, 2021 27.58 28.03 27.54 27.77 883,700 +0.07(+0.23%)
Feb 18, 2021 27.60 27.71 27.13 27.70 291,203 -0.65(-2.28%)
Feb 17, 2021 28.22 28.49 28.00 28.35 499,586 -0.01(-0.04%)
Feb 16, 2021 28.29 28.40 28.20 28.36 169,742 +0.39(+1.41%)
Feb 12, 2021 27.61 27.99 27.59 27.97 125,600 +0.31(+1.12%)
Feb 11, 2021 27.70 27.83 27.50 27.66 166,510 -0.08(-0.31%)
Feb 10, 2021 28.01 28.09 27.59 27.74 145,798 -0.25(-0.89%)
Feb 09, 2021 28.12 28.14 27.76 27.99 170,370 -0.34(-1.20%)
Feb 08, 2021 28.34 28.47 28.23 28.33 208,861 +0.11(+0.39%)
Feb 05, 2021 28.08 28.37 27.95 28.22 304,100 +0.52(+1.88%)
Feb 04, 2021 27.59 27.83 27.59 27.70 834,085 +0.70(+2.59%)
Feb 03, 2021 26.72 27.14 26.72 27.00 690,062 +0.34(+1.28%)
Feb 02, 2021 26.41 26.70 26.31 26.66 316,480 +1.66(+6.64%)
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.