Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

European Aeronautic (OP: EADSF )

146.72 UNCHANGED

Streaming Delayed Price Updated: 1:05 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	146.72	146.72	146.72	146.72	1,909	-0.22(-0.15%)
Nov 21, 2024	146.30	148.45	145.82	146.94	4,780	+0.91(+0.62%)
Nov 20, 2024	142.66	147.24	142.66	146.03	4,419	+3.03(+2.12%)
Nov 19, 2024	145.31	145.31	141.91	143.00	2,766	-4.01(-2.73%)
Nov 15, 2024				147.01	729	-1.77(-1.19%)
Nov 14, 2024	148.78	148.78	148.61	148.78	1,720	+3.04(+2.09%)
Nov 13, 2024	148.92	149.90	145.74	145.74	1,705	-7.48(-4.88%)
Nov 12, 2024	153.22	153.22	153.22	153.22	1,593	-1.46(-0.94%)
Nov 11, 2024	155.68	155.68	154.68	154.68	702	+2.43(+1.59%)
Nov 08, 2024	155.62	155.62	151.00	152.25	1,676	-2.85(-1.84%)
Nov 07, 2024	151.21	157.05	151.21	155.10	3,086	+6.14(+4.12%)
Nov 06, 2024	151.00	155.40	148.70	148.96	14,070	-7.36(-4.71%)
Nov 04, 2024				156.32	29,063	-0.15(-0.10%)
Nov 01, 2024	156.47	156.47	156.47	156.47	565	+2.97(+1.93%)
Oct 31, 2024	153.50	156.79	153.50	153.50	959	-0.88(-0.57%)
Oct 30, 2024	154.38	154.38	150.00	154.38	1,673	+3.38(+2.24%)
Oct 29, 2024	151.00	151.00	151.00	151.00	2,130	-1.30(-0.85%)
Oct 25, 2024				152.30	187	+1.80(+1.20%)
Oct 24, 2024	152.50	153.00	150.50	150.50	1,536	-2.08(-1.36%)
Oct 23, 2024	152.58	152.58	152.58	152.58	732	+2.96(+1.98%)
Oct 22, 2024	151.38	155.44	149.62	149.62	1,146	+0.62(+0.42%)
Oct 21, 2024	150.00	151.00	149.00	149.00	1,454	-2.38(-1.58%)
Oct 18, 2024	151.25	152.56	150.80	151.38	3,392	+2.83(+1.91%)
Oct 17, 2024	150.00	154.58	148.55	148.55	2,085	+2.55(+1.75%)
Oct 16, 2024	147.00	147.00	146.00	146.00	4,117	+2.00(+1.39%)
Oct 15, 2024	148.28	148.52	144.00	144.00	1,295	-2.57(-1.76%)
Oct 14, 2024	140.40	150.28	140.40	146.57	817	+0.75(+0.51%)
Oct 11, 2024	142.62	145.82	142.62	145.82	821	+4.88(+3.47%)
Oct 09, 2024				140.94	361	+3.94(+2.88%)
Oct 08, 2024	137.00	137.00	137.00	137.00	784	-0.90(-0.65%)
Oct 07, 2024	137.48	137.90	137.48	137.90	2,128	-4.02(-2.83%)
Oct 04, 2024	140.64	141.92	137.98	141.92	17,516	-1.20(-0.84%)
Oct 03, 2024	139.10	143.12	136.21	143.12	1,524	+4.03(+2.89%)
Oct 02, 2024	144.54	144.54	139.10	139.10	1,124	-2.40(-1.70%)
Oct 01, 2024	147.24	149.90	141.50	141.50	2,134	-7.01(-4.72%)
Sep 27, 2024				148.51	418	+0.06(+0.04%)
Sep 26, 2024	148.45	148.45	148.43	148.45	15,001	-0.59(-0.40%)
Sep 24, 2024				149.04	189	-0.95(-0.63%)
Sep 23, 2024	149.99	149.99	149.99	149.99	512	+5.21(+3.60%)
Sep 20, 2024	143.01	144.78	143.01	144.78	17,433	+1.03(+0.72%)
Sep 19, 2024	145.21	148.20	143.75	143.75	1,268	+0.87(+0.61%)
Sep 18, 2024	145.60	145.60	142.67	142.88	561	-5.95(-4.00%)
Sep 17, 2024	143.05	148.83	139.69	148.83	3,294	+3.40(+2.34%)
Sep 16, 2024	146.90	146.90	145.43	145.43	1,181	+0.19(+0.13%)
Sep 13, 2024	147.00	148.03	144.42	145.24	6,349	-0.42(-0.29%)
Sep 12, 2024	141.20	146.08	141.20	145.66	1,289	+6.31(+4.53%)
Sep 11, 2024	139.35	139.35	139.35	139.35	412	-5.65(-3.90%)
Sep 10, 2024	145.00	145.00	143.11	145.00	916	+2.00(+1.40%)
Sep 09, 2024	144.81	144.81	143.00	143.00	1,442	-2.00(-1.38%)
Sep 06, 2024	146.09	146.09	143.65	145.00	927	-3.81(-2.56%)
Sep 05, 2024	148.81	148.81	148.74	148.81	737	+2.37(+1.62%)
Sep 04, 2024	150.76	150.76	146.44	146.44	1,248	-5.83(-3.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

European Aeronautic (OP: EADSF )

Historical Prices