EUROPEAN AERONAUTIC $55.72

up +0.12


20/5/2013 03:20 PM  |  OTC : EADSY  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

EADSY historical data

Date Open High Low Close Volume
5/20/2013 55.01 55.72 55.01 55.72 45
5/17/2013 55.20 55.60 55.10 55.60 15
5/16/2013 55.82 56.05 55.82 55.82 20
5/15/2013 55.32 55.49 55.29 55.49 40
5/14/2013 54.99 55.18 54.91 55.09 49
5/13/2013 53.34 53.78 53.10 53.78 51
5/10/2013 53.83 53.97 53.64 53.97 28
5/9/2013 53.89 54.38 53.89 54.03 34
5/8/2013 54.13 54.49 54.13 54.45 188
5/7/2013 53.92 53.92 53.11 53.17 68
5/6/2013 53.20 53.38 53.10 53.38 44
5/3/2013 53.60 53.68 53.15 53.68 290
5/2/2013 52.38 52.84 52.14 52.81 44
5/1/2013 53.00 53.00 52.70 52.70 8
4/30/2013 52.52 52.97 52.52 52.97 38
4/29/2013 52.59 52.67 52.19 52.39 27
4/26/2013 52.00 52.22 52.00 52.22 96
4/25/2013 53.06 53.06 52.35 52.44 446
4/24/2013 53.22 53.42 52.99 53.31 51
4/23/2013 52.30 53.10 52.26 53.10 51
4/22/2013 51.66 51.84 51.20 51.84 60
4/19/2013 51.85 52.28 51.85 52.24 29
4/18/2013 50.76 50.88 50.25 50.71 102
4/17/2013 51.15 51.30 50.50 51.04 149
4/16/2013 49.32 49.42 47.90 48.85 265
4/15/2013 49.18 49.18 48.46 48.46 31
4/12/2013 49.36 49.48 49.10 49.44 27
4/11/2013 50.34 50.43 50.16 50.16 31
4/10/2013 49.80 50.38 49.80 50.38 104
4/9/2013 49.21 49.49 49.02 49.45 141
4/8/2013 50.97 50.97 49.00 49.15 300
4/5/2013 49.86 49.92 49.27 49.90 54
4/4/2013 50.85 51.11 50.33 50.85 48
4/3/2013 52.53 52.53 50.66 51.20 234
4/2/2013 52.27 52.94 52.27 52.94 61
4/1/2013 50.76 51.13 50.59 50.95 38
3/28/2013 50.99 50.99 50.71 50.71 19
3/27/2013 50.86 50.86 50.55 50.81 29
3/26/2013 52.88 52.96 52.51 52.72 216
3/25/2013 54.36 54.52 53.25 53.59 30
3/22/2013 53.26 54.29 53.15 53.79 49
3/21/2013 53.00 53.00 52.32 52.37 100
3/20/2013 53.03 53.70 53.03 53.56 26
3/19/2013 54.27 54.27 53.39 53.64 36
3/18/2013 53.70 54.72 53.70 54.45 150
3/15/2013 53.94 55.40 53.58 55.20 368
3/14/2013 54.50 54.55 54.07 54.40 13
3/13/2013 53.78 54.16 53.49 54.16 55
3/12/2013 53.13 53.66 53.09 53.45 44
3/11/2013 52.68 52.79 52.51 52.65 246
3/8/2013 52.54 52.54 51.70 51.88 200
3/7/2013 52.29 52.74 52.25 52.47 43
3/6/2013 51.30 51.30 51.26 51.26 3
3/5/2013 51.41 51.47 51.12 51.34 21
3/4/2013 50.68 50.68 50.68 50.68 0
3/1/2013 50.57 50.69 50.57 50.68 4
2/28/2013 51.14 51.39 51.14 51.30 58
2/27/2013 48.78 48.99 48.30 48.84 70
2/26/2013 45.63 45.70 45.14 45.40 68
2/25/2013 46.75 46.85 45.26 45.40 64
2/22/2013 47.06 47.35 47.05 47.35 109
2/21/2013 46.49 46.85 46.31 46.78 86
2/20/2013 49.11 49.11 48.00 48.00 61
2/19/2013 47.42 47.91 47.42 47.86 79
2/15/2013 46.50 46.82 46.37 46.58 30
2/14/2013 46.81 46.81 46.50 46.59 55
2/13/2013 47.38 47.40 47.18 47.33 295
2/12/2013 47.17 47.17 47.02 47.02 32
2/11/2013 46.29 46.68 45.87 46.50 66
2/8/2013 46.91 46.95 46.74 46.93 33
2/7/2013 47.45 47.45 47.25 47.40 10
2/6/2013 47.15 47.15 47.10 47.13 15
2/5/2013 47.38 47.52 47.37 47.40 33
2/4/2013 47.36 47.36 46.85 46.85 35
2/1/2013 48.04 48.24 48.00 48.01 19
1/31/2013 46.69 47.32 46.69 47.03 15
1/30/2013 46.55 46.67 46.25 46.53 44
1/29/2013 47.79 47.79 47.71 47.71 22
1/28/2013 48.39 48.39 48.00 48.30 132
1/25/2013 46.51 47.04 46.51 47.04 90
1/24/2013 46.30 46.55 46.30 46.46 126
1/23/2013 46.05 46.35 46.02 46.35 81
1/22/2013 46.39 46.73 46.22 46.55 47
1/18/2013 45.59 46.18 45.59 46.07 252
1/17/2013 44.78 45.01 44.75 44.85 589
1/16/2013 43.11 43.29 43.06 43.21 46
1/15/2013 42.74 43.05 42.69 42.90 43
1/14/2013 42.76 43.12 42.62 43.12 47
1/11/2013 43.41 43.43 42.99 43.39 186
1/10/2013 42.68 42.68 42.35 42.50 57
1/9/2013 41.80 42.13 41.80 41.95 65
1/8/2013 40.65 40.72 40.45 40.62 64
1/7/2013 40.22 40.45 40.22 40.44 61
1/4/2013 40.17 40.57 40.08 40.56 121
1/3/2013 39.46 39.60 39.31 39.42 35
1/2/2013 39.76 39.78 39.53 39.59 15
12/31/2012 39.22 39.92 39.08 39.71 103
12/28/2012 39.01 39.05 38.67 38.92 115
12/27/2012 39.45 39.45 39.07 39.38 42
12/26/2012 38.87 39.41 38.87 39.39 22
Marketplace
Trading Center