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

Eutelsat Communications (OP: EUTLF )

4.000 -0.250 (-5.88%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2020		11.14	11.14	11.14	0	+0.00(+0.00%)
Apr 28, 2020	11.14	11.14	11.14	11.14	20,290	-0.53(-4.58%)
Apr 27, 2020	11.67	11.67	11.67	11.67	100	+0.81(+7.48%)
Apr 23, 2020		10.86	10.86	10.86	0	+0.52(+5.01%)
Apr 16, 2020		10.34	10.34	10.34	0	-0.51(-4.73%)
Apr 15, 2020	10.85	10.85	10.85	10.85	11,772	-0.09(-0.82%)
Apr 14, 2020	10.94	10.94	10.94	10.94	288	+0.74(+7.24%)
Apr 09, 2020		10.21	10.21	10.21	0	+0.00(+0.00%)
Apr 08, 2020		10.21	10.21	10.21	5	+0.00(+0.00%)
Apr 07, 2020	10.21	10.21	10.21	10.21	532	-0.21(-2.02%)
Apr 03, 2020		10.42	10.42	10.42	0	+0.42(+4.16%)
Mar 27, 2020		10.00	10.00	10.00	0	+0.15(+1.48%)
Mar 26, 2020	9.854	9.854	9.854	9.854	29,320	+0.31(+3.30%)
Mar 24, 2020		9.539	9.539	9.539	0	+0.29(+3.19%)
Mar 23, 2020	9.500	9.500	9.244	9.244	1,047	-1.76(-15.96%)
Mar 20, 2020		11.00	11.00	11.00	1	+0.00(+0.00%)
Mar 18, 2020		11.00	11.00	11.00	0	+0.50(+4.73%)
Mar 17, 2020	10.50	10.50	10.50	10.50	3,844	+0.79(+8.17%)
Mar 13, 2020		9.710	9.710	9.710	0	-1.99(-17.00%)
Mar 10, 2020		11.70	11.70	11.70	0	-0.60(-4.88%)
Mar 06, 2020		12.30	12.30	12.30	0	+0.50(+4.24%)
Mar 05, 2020	11.75	11.80	11.75	11.80	250	-2.10(-15.11%)
Mar 02, 2020		13.90	13.90	13.90	0	+0.00(+0.00%)
Feb 28, 2020		13.90	13.90	13.90	10	+0.00(+0.00%)
Feb 27, 2020	13.82	13.90	13.82	13.90	1,866	-0.19(-1.37%)
Feb 25, 2020		14.09	14.09	14.09	0	-0.20(-1.38%)
Feb 21, 2020		14.29	14.29	14.29	0	+0.79(+5.86%)
Feb 14, 2020		13.50	13.50	13.50	0	-0.73(-5.13%)
Feb 13, 2020	14.22	14.23	14.22	14.23	200	-0.52(-3.53%)
Feb 12, 2020		14.75	14.75	14.75	9	+0.00(+0.00%)
Feb 11, 2020	14.75	14.75	14.75	14.75	130	-0.48(-3.15%)
Feb 07, 2020		15.23	15.23	15.23	0	+0.17(+1.13%)
Feb 06, 2020	15.06	15.06	15.06	15.06	574	-0.31(-2.02%)
Feb 05, 2020		15.37	15.37	15.37	1	+0.00(+0.00%)
Feb 04, 2020	15.37	15.37	15.37	15.37	100	+0.22(+1.45%)
Feb 03, 2020	15.15	15.15	15.15	15.15	100	-0.90(-5.61%)
Jan 28, 2020		16.05	16.05	16.05	0	+0.00(+0.00%)
Jan 10, 2020		16.05	16.05	16.05	0	-0.20(-1.23%)
Dec 20, 2019		16.25	16.25	16.25	0	-0.28(-1.69%)
Dec 19, 2019	16.53	16.53	16.53	16.53	448	-0.17(-1.00%)
Dec 18, 2019	16.70	16.70	16.70	16.70	1,295	+0.48(+2.97%)
Dec 03, 2019		16.21	16.21	16.21	0	-3.48(-17.65%)
Nov 21, 2019		19.69	19.69	19.69	0	+0.00(+0.00%)
Nov 06, 2019		19.69	19.69	19.69	0	+0.00(+0.00%)
Nov 04, 2019		19.69	19.69	19.69	0	+0.00(+0.00%)
Oct 17, 2019		19.69	19.69	19.69	0	+1.04(+5.57%)
Sep 25, 2019		18.65	18.65	18.65	0	+0.00(+0.00%)
Sep 19, 2019		18.65	18.65	18.65	0	-0.06(-0.33%)
Sep 18, 2019	18.71	18.71	18.71	18.71	218	+0.50(+2.76%)
Sep 05, 2019		18.21	18.21	18.21	0	+0.53(+2.98%)
Sep 04, 2019		17.68	17.68	17.68	5	+0.00(+0.00%)
Sep 03, 2019		17.68	17.68	17.68	35	+0.00(+0.00%)
Aug 30, 2019		17.68	17.68	17.68	200	+0.00(+0.00%)
Aug 07, 2019		17.68	17.68	17.68	0	-0.44(-2.40%)
Aug 06, 2019		18.12	18.12	18.12	4	+0.00(+0.00%)
Aug 05, 2019	18.12	18.12	18.12	18.12	7,717	-0.08(-0.45%)
Jul 16, 2019		18.20	18.20	18.20	0	+0.00(+0.00%)
Jun 27, 2019		18.20	18.20	18.20	0	+0.21(+1.17%)
Jun 21, 2019	17.99	17.99	17.99	17.99	100	+0.00(+0.00%)
Jun 14, 2019		17.99	17.99	17.99	0	-0.11(-0.61%)
Jun 03, 2019		18.10	18.10	18.10	0	+0.00(+0.00%)
May 24, 2019		18.10	18.10	18.10	0	+0.00(+0.00%)
May 14, 2019		18.10	18.10	18.10	0	+0.51(+2.90%)

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

Eutelsat Communications (OP: EUTLF )

Historical Prices