Financial News

European Aeronautic ADR (OP: EADSY )

38.13 -1.21 (-3.06%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 37.43 39.50 37.29 39.34 842,809 +1.33(+3.50%)
Oct 29, 2024 37.65 38.02 37.43 38.01 394,549 +0.16(+0.42%)
Oct 28, 2024 37.61 37.98 37.49 37.85 353,523 -0.05(-0.13%)
Oct 25, 2024 38.03 38.11 37.86 37.90 617,561 -0.20(-0.52%)
Oct 24, 2024 38.21 38.23 37.93 38.10 308,656 +0.17(+0.45%)
Oct 23, 2024 37.82 38.11 37.80 37.93 383,609 -0.30(-0.78%)
Oct 22, 2024 38.06 38.27 38.03 38.23 302,559 +0.64(+1.70%)
Oct 21, 2024 37.62 37.87 37.48 37.59 271,630 -0.48(-1.26%)
Oct 18, 2024 38.05 38.15 37.86 38.07 893,124 -0.06(-0.16%)
Oct 17, 2024 38.36 38.45 38.12 38.13 439,732 +1.10(+2.97%)
Oct 16, 2024 36.83 37.13 36.80 37.03 216,722 +0.18(+0.49%)
Oct 15, 2024 37.13 37.24 36.64 36.85 166,519 +0.01(+0.03%)
Oct 14, 2024 36.61 36.92 36.58 36.84 366,363 +0.49(+1.35%)
Oct 11, 2024 35.80 36.46 35.80 36.35 301,985 +1.35(+3.86%)
Oct 10, 2024 35.01 35.01 34.64 35.00 220,340 +0.14(+0.40%)
Oct 09, 2024 34.51 34.91 34.46 34.86 186,107 +0.18(+0.52%)
Oct 08, 2024 34.70 34.72 34.52 34.68 282,745 -0.06(-0.17%)
Oct 07, 2024 34.76 34.91 34.71 34.74 272,094 -0.24(-0.69%)
Oct 04, 2024 34.74 34.98 34.62 34.98 164,048 +0.20(+0.58%)
Oct 03, 2024 34.99 35.01 34.64 34.78 208,928 -0.33(-0.94%)
Oct 02, 2024 35.25 35.33 35.10 35.11 141,128 -0.63(-1.76%)
Oct 01, 2024 36.24 36.37 35.43 35.74 205,949 -0.79(-2.16%)
Sep 30, 2024 36.76 36.82 36.39 36.53 148,320 -0.70(-1.88%)
Sep 27, 2024 37.38 37.47 37.14 37.23 129,813 -0.37(-0.98%)
Sep 26, 2024 37.36 37.64 37.28 37.60 179,370 +0.58(+1.57%)
Sep 25, 2024 37.25 37.36 37.00 37.02 311,030 -0.60(-1.59%)
Sep 24, 2024 37.39 37.70 37.35 37.62 377,438 +0.59(+1.59%)
Sep 23, 2024 36.61 37.05 36.56 37.03 383,560 +0.53(+1.45%)
Sep 20, 2024 36.71 36.79 36.29 36.50 575,506 -0.79(-2.12%)
Sep 19, 2024 36.89 37.34 36.65 37.29 317,534 +1.48(+4.12%)
Sep 18, 2024 35.87 36.30 35.59 35.81 258,991 -0.07(-0.18%)
Sep 17, 2024 36.03 36.04 35.81 35.88 277,686 -0.24(-0.66%)
Sep 16, 2024 36.34 36.34 35.90 36.12 225,999 +0.07(+0.19%)
Sep 13, 2024 36.06 36.24 35.92 36.05 158,447 -0.02(-0.06%)
Sep 12, 2024 35.60 36.18 35.51 36.07 228,397 -0.15(-0.41%)
Sep 11, 2024 35.93 36.22 35.37 36.22 219,790 +0.24(+0.67%)
Sep 10, 2024 36.01 36.01 35.57 35.98 510,887 +0.19(+0.53%)
Sep 09, 2024 35.69 35.97 35.64 35.79 266,882 +0.34(+0.96%)
Sep 06, 2024 36.54 36.61 35.41 35.45 173,974 -1.17(-3.19%)
Sep 05, 2024 36.57 36.70 36.45 36.62 215,355 -0.30(-0.81%)
Sep 04, 2024 36.79 37.19 36.76 36.92 225,906 -0.07(-0.19%)
Sep 03, 2024 37.41 37.44 36.95 36.99 267,807 -1.40(-3.65%)
Aug 30, 2024 38.51 38.53 38.16 38.39 149,732 -0.40(-1.03%)
Aug 29, 2024 39.10 39.10 38.69 38.79 173,206 -0.28(-0.72%)
Aug 28, 2024 39.36 39.48 38.92 39.07 163,409 -0.21(-0.53%)
Aug 27, 2024 39.39 39.43 39.20 39.28 133,342 -0.08(-0.20%)
Aug 26, 2024 39.16 39.46 39.16 39.36 134,337 -0.03(-0.08%)
Aug 23, 2024 38.89 39.39 38.86 39.39 146,640 +0.99(+2.58%)
Aug 22, 2024 38.67 38.73 38.36 38.40 269,453 -0.32(-0.83%)
Aug 21, 2024 38.48 38.83 38.41 38.72 200,835 +0.26(+0.68%)
Aug 20, 2024 38.48 38.55 38.30 38.46 244,476 +0.12(+0.31%)
Aug 19, 2024 38.01 38.36 38.01 38.34 201,435 +0.43(+1.13%)
Aug 16, 2024 37.57 37.92 37.51 37.91 123,541 +0.34(+0.90%)
Aug 15, 2024 37.21 37.60 37.21 37.57 155,091 +0.48(+1.29%)
Aug 14, 2024 37.02 37.10 36.97 37.09 189,986 +0.11(+0.29%)
Aug 13, 2024 36.75 37.00 36.59 36.98 134,003 +0.43(+1.18%)
Aug 12, 2024 36.59 36.68 36.38 36.55 175,720 -0.27(-0.73%)
Aug 09, 2024 36.62 36.82 36.51 36.82 493,744 +0.19(+0.52%)
Aug 08, 2024 36.66 36.78 36.49 36.63 573,699 +0.14(+0.38%)
Aug 07, 2024 36.90 37.10 36.49 36.49 447,052 +0.14(+0.39%)
Aug 06, 2024 36.07 36.61 35.96 36.35 387,690 +0.69(+1.93%)
Aug 05, 2024 35.42 35.91 35.36 35.66 364,275 -0.41(-1.14%)
Aug 02, 2024 36.00 36.31 35.89 36.07 251,938 +0.13(+0.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback