European Aeronautic (OP: EADSY )

20.08 USD +0.77 (+3.99%)
Official Closing Price Updated: 4:41 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 20.18 20.26 19.92 20.08 451,100 +0.77(+3.99%)
Oct 22, 2020 18.77 19.37 18.74 19.31 298,798 +0.42(+2.22%)
Oct 21, 2020 19.27 19.32 18.87 18.89 246,811 -0.91(-4.60%)
Oct 20, 2020 19.86 20.00 19.71 19.80 251,635 +0.70(+3.66%)
Oct 19, 2020 19.20 19.52 19.00 19.10 368,536 +0.42(+2.25%)
Oct 16, 2020 18.63 18.88 18.43 18.68 413,300 +0.45(+2.47%)
Oct 15, 2020 17.74 18.24 17.70 18.23 210,641 +0.17(+0.94%)
Oct 14, 2020 18.32 18.44 18.01 18.06 538,137 -0.55(-2.93%)
Oct 13, 2020 18.88 18.88 18.53 18.61 201,122 -0.89(-4.59%)
Oct 12, 2020 19.64 19.64 19.37 19.50 177,396 -0.11(-0.56%)
Oct 09, 2020 19.89 19.89 19.58 19.61 278,800 -0.05(-0.25%)
Oct 08, 2020 19.85 19.91 19.54 19.66 189,819 +0.04(+0.20%)
Oct 07, 2020 19.70 19.81 19.43 19.62 182,624 +0.08(+0.41%)
Oct 06, 2020 20.03 20.21 19.48 19.54 364,531 +0.18(+0.93%)
Oct 05, 2020 19.43 19.55 19.20 19.36 231,349 +0.44(+2.33%)
Oct 02, 2020 18.23 19.00 18.23 18.92 326,900 -0.04(-0.21%)
Oct 01, 2020 18.86 19.06 18.81 18.96 181,101 +0.83(+4.58%)
Sep 30, 2020 18.10 18.43 17.45 18.13 262,073 -0.15(-0.82%)
Sep 29, 2020 18.30 18.47 18.15 18.28 260,850 +0.22(+1.22%)
Sep 28, 2020 18.05 18.21 17.99 18.06 342,423 +0.52(+2.96%)
Sep 25, 2020 17.19 17.62 17.16 17.54 327,100 +0.09(+0.52%)
Sep 24, 2020 17.42 17.60 17.17 17.45 367,015 -0.33(-1.83%)
Sep 23, 2020 18.49 18.55 17.75 17.78 389,681 -0.67(-3.65%)
Sep 22, 2020 18.45 18.66 18.20 18.45 375,607 -0.46(-2.43%)
Sep 21, 2020 19.49 19.51 18.65 18.91 598,921 -1.30(-6.43%)
Sep 18, 2020 20.41 20.48 20.15 20.21 260,100 -0.79(-3.76%)
Sep 17, 2020 20.72 21.05 20.68 21.00 234,779 +0.35(+1.69%)
Sep 16, 2020 20.41 20.85 20.33 20.65 235,864 +0.15(+0.73%)
Sep 15, 2020 20.76 20.76 20.43 20.50 268,069 -0.43(-2.05%)
Sep 14, 2020 21.04 21.16 20.90 20.93 241,534 +0.60(+2.95%)
Sep 11, 2020 20.14 20.42 20.09 20.33 798,600 +0.05(+0.25%)
Sep 10, 2020 20.73 20.94 20.20 20.28 208,658 -0.18(-0.88%)
Sep 09, 2020 20.48 20.68 20.36 20.46 431,676 -0.24(-1.16%)
Sep 08, 2020 20.80 21.00 20.64 20.70 198,896 -0.22(-1.05%)
Sep 04, 2020 21.03 21.08 20.38 20.92 208,000 +0.01(+0.05%)
Sep 03, 2020 22.04 22.12 20.80 20.91 266,513 -0.60(-2.79%)
Sep 02, 2020 21.20 21.51 21.00 21.51 252,596 +0.95(+4.62%)
Sep 01, 2020 20.03 20.75 19.98 20.56 178,353 -0.03(-0.15%)
Aug 31, 2020 21.06 21.06 20.42 20.59 189,586 -0.64(-3.01%)
Aug 28, 2020 21.38 21.38 21.15 21.23 157,400 +0.10(+0.47%)
Aug 27, 2020 20.72 21.30 20.65 21.13 1,897,921 +0.31(+1.49%)
Aug 26, 2020 20.79 20.84 20.63 20.82 178,398 -0.36(-1.70%)
Aug 25, 2020 21.62 21.66 20.95 21.18 199,109 +0.09(+0.43%)
Aug 24, 2020 20.57 21.21 20.48 21.09 368,242 +0.84(+4.14%)
Aug 21, 2020 19.83 20.29 19.79 20.25 154,200 -0.20(-0.97%)
Aug 20, 2020 20.19 20.54 20.15 20.45 115,293 -0.14(-0.68%)
Aug 19, 2020 20.51 20.91 20.50 20.59 140,223 +0.02(+0.12%)
Aug 18, 2020 21.13 21.14 20.55 20.57 238,769 -0.51(-2.40%)
Aug 17, 2020 21.24 21.30 21.01 21.07 260,174 -0.06(-0.28%)
Aug 14, 2020 21.07 21.42 21.00 21.13 239,400 -0.32(-1.49%)
Aug 13, 2020 21.65 21.93 21.33 21.45 192,793 -0.38(-1.74%)
Aug 12, 2020 22.23 22.31 21.83 21.83 223,126 +0.03(+0.15%)
Aug 11, 2020 22.15 22.33 21.78 21.80 426,763 +0.72(+3.40%)
Aug 10, 2020 20.77 21.16 20.77 21.08 198,800 +0.75(+3.69%)
Aug 07, 2020 20.11 20.39 20.11 20.33 180,100 -0.02(-0.10%)
Aug 06, 2020 20.33 20.45 20.04 20.35 213,600 +0.22(+1.09%)
Aug 05, 2020 19.96 20.15 19.94 20.13 482,376 +0.84(+4.35%)
Aug 04, 2020 18.98 19.42 18.98 19.29 968,796 +0.66(+3.52%)
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.