Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:07AM ET - U.S. Markets open in 8 hours and 23 minutes. Dow  0.16% Nasdaq  0.31%

EUROPEAN AERONAUTIC (EADSY.PK)

On Nov 24: 19.15   0.30 (1.54%)

MORE ON EADSY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 19.21 19.29 19.01 19.15 2,100 19.15 23-Nov-09 19.40 19.45 19.34 19.45 2,300 19.45 20-Nov-09 18.84 19.00 18.75 18.98 3,200 18.98 19-Nov-09 19.47 19.51 19.40 19.47 4,100 19.47 18-Nov-09 20.22 20.22 20.10 20.13 1,700 20.13 17-Nov-09 20.49 20.49 20.12 20.13 3,500 20.13 16-Nov-09 20.46 20.55 20.40 20.45 3,100 20.45 13-Nov-09 19.23 19.72 19.23 19.72 1,500 19.72 12-Nov-09 20.02 20.02 19.60 19.72 3,200 19.72 11-Nov-09 19.50 19.54 19.36 19.49 1,900 19.49 10-Nov-09 19.69 19.93 19.69 19.91 3,700 19.91 9-Nov-09 19.99 20.00 19.94 20.00 1,300 20.00 6-Nov-09 19.80 20.00 19.74 19.87 3,400 19.87 5-Nov-09 19.77 19.78 19.75 19.75 1,300 19.75 4-Nov-09 19.56 19.61 19.44 19.44 2,700 19.44 3-Nov-09 18.91 19.20 18.91 19.17 7,100 19.17 2-Nov-09 19.13 19.13 18.95 18.95 5,200 18.95 30-Oct-09 19.08 19.08 18.75 18.82 1,500 18.82 29-Oct-09 18.95 19.15 18.95 19.10 1,700 19.10 28-Oct-09 19.02 19.02 18.55 18.73 40,700 18.73 27-Oct-09 19.70 19.72 19.70 19.72 400 19.72 26-Oct-09 20.25 20.25 19.94 19.94 2,700 19.94 23-Oct-09 21.03 21.03 20.85 20.96 3,100 20.96 22-Oct-09 20.69 20.69 20.63 20.63 300 20.63 21-Oct-09 20.61 20.72 20.40 20.40 1,000 20.40 20-Oct-09 20.64 20.64 20.40 20.48 1,700 20.48 19-Oct-09 21.10 21.20 21.03 21.16 1,100 21.16 16-Oct-09 21.10 21.19 21.04 21.19 1,000 21.19 15-Oct-09 21.18 21.65 21.18 21.65 4,000 21.65 14-Oct-09 21.68 21.68 21.68 21.68 200 21.68 13-Oct-09 21.75 21.92 21.75 21.92 1,900 21.92 12-Oct-09 22.65 22.65 22.60 22.60 500 22.60 9-Oct-09 22.26 22.35 22.10 22.19 4,900 22.19 8-Oct-09 22.12 22.12 21.98 21.98 1,300 21.98 7-Oct-09 21.86 21.86 21.86 21.86 200 21.86 6-Oct-09 21.36 21.51 21.27 21.27 600 21.27 5-Oct-09 21.34 21.34 21.29 21.29 300 21.29 2-Oct-09 21.31 21.36 21.25 21.25 1,800 21.25 1-Oct-09 22.35 22.35 21.85 21.96 3,500 21.96 30-Sep-09 22.45 22.45 22.45 22.45 200 22.45 29-Sep-09 21.76 21.90 21.76 21.90 400 21.90 28-Sep-09 21.97 22.19 21.97 22.17 2,900 22.17 25-Sep-09 21.61 21.61 21.53 21.53 600 21.53 24-Sep-09 22.35 22.35 22.00 22.00 1,200 22.00 23-Sep-09 22.80 22.80 22.75 22.75 900 22.75 22-Sep-09 23.25 23.28 23.10 23.28 12,000 23.28 21-Sep-09 22.66 22.96 22.57 22.88 1,500 22.88 18-Sep-09 23.65 24.26 23.65 24.26 1,100 24.26 17-Sep-09 23.67 24.10 23.60 23.95 3,300 23.95 16-Sep-09 22.37 22.76 22.37 22.76 31,100 22.76 15-Sep-09 22.25 22.27 22.11 22.18 3,600 22.18 14-Sep-09 22.43 22.82 22.43 22.82 2,000 22.82 11-Sep-09 23.45 23.45 23.09 23.09 2,100 23.09 10-Sep-09 22.00 22.68 22.00 22.65 7,200 22.65 9-Sep-09 21.52 21.63 21.45 21.45 2,700 21.45 8-Sep-09 21.40 21.50 21.31 21.50 3,800 21.50 4-Sep-09 20.33 20.60 20.25 20.55 10,700 20.55 3-Sep-09 20.23 20.23 20.23 20.23 1,300 20.23 2-Sep-09 19.97 20.10 19.96 20.10 5,400 20.10 1-Sep-09 20.60 20.62 20.04 20.20 4,900 20.20 31-Aug-09 20.70 20.70 20.70 20.70 500 20.70 28-Aug-09 21.13 21.16 21.00 21.00 3,500 21.00 27-Aug-09 20.30 20.60 20.30 20.60 3,400 20.60 26-Aug-09 20.74 20.75 20.64 20.75 1,800 20.75 25-Aug-09 21.20 21.35 20.96 21.00 2,500 21.00 24-Aug-09 20.51 20.55 20.51 20.55 900 20.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions