Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • EUROPEAN AERO DEFENSE SPACE Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    EUROPEAN AERO DEFENSE SPACE ( EADSY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2697 20.2500 19.9400 20.2500 19.9400
    10/27/09 400 19.7200 19.7000 19.7000 19.7200
    10/28/09 40658 19.0200 18.5500 19.0200 18.7300
    10/29/09 1607 19.1500 18.9500 18.9500 19.1000
    10/30/09 1490 19.0800 18.7500 19.0800 18.8200
    11/02/09 5186 19.1300 18.9500 19.1300 18.9500
    11/03/09 7043 19.2000 18.9100 18.9100 19.1700
    11/04/09 2660 19.6100 19.4400 19.5600 19.4400
    11/05/09 1300 19.7800 19.7500 19.7700 19.7500
    11/06/09 3330 20.0000 19.7400 19.8000 19.8650
    11/09/09 1275 20.0000 19.9400 19.9900 20.0000
    11/10/09 3652 19.9300 19.6900 19.6900 19.9100
    11/11/09 1819 19.5400 19.3600 19.5000 19.4900
    11/12/09 3200 20.0200 19.6000 20.0200 19.7200
    11/13/09 1462 19.7200 19.2300 19.2300 19.7200
    11/16/09 3022 20.5500 20.4000 20.4600 20.4500
    11/17/09 3420 20.4900 20.1200 20.4900 20.1300
    11/18/09 1624 20.2200 20.1000 20.2200 20.1300
    11/19/09 4011 19.5100 19.4000 19.4700 19.4700
    11/20/09 3190 19.0000 18.7500 18.8400 18.9800
    11/23/09 2211 19.4500 19.3400 19.4000 19.4500
    11/24/09 2098 19.2900 19.0100 19.2100 19.1500
    11/25/09 3066 18.5600 18.2000 18.2500 18.5600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    EUROPEAN AERO DEFENSE SPACE ( EADSY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2697 20.2500 19.9400 20.2500 19.9400
    10/27/09 400 19.7200 19.7000 19.7000 19.7200
    10/28/09 40658 19.0200 18.5500 19.0200 18.7300
    10/29/09 1607 19.1500 18.9500 18.9500 19.1000
    10/30/09 1490 19.0800 18.7500 19.0800 18.8200
    11/02/09 5186 19.1300 18.9500 19.1300 18.9500
    11/03/09 7043 19.2000 18.9100 18.9100 19.1700
    11/04/09 2660 19.6100 19.4400 19.5600 19.4400
    11/05/09 1300 19.7800 19.7500 19.7700 19.7500
    11/06/09 3330 20.0000 19.7400 19.8000 19.8650
    11/09/09 1275 20.0000 19.9400 19.9900 20.0000
    11/10/09 3652 19.9300 19.6900 19.6900 19.9100
    11/11/09 1819 19.5400 19.3600 19.5000 19.4900
    11/12/09 3200 20.0200 19.6000 20.0200 19.7200
    11/13/09 1462 19.7200 19.2300 19.2300 19.7200
    11/16/09 3022 20.5500 20.4000 20.4600 20.4500
    11/17/09 3420 20.4900 20.1200 20.4900 20.1300
    11/18/09 1624 20.2200 20.1000 20.2200 20.1300
    11/19/09 4011 19.5100 19.4000 19.4700 19.4700
    11/20/09 3190 19.0000 18.7500 18.8400 18.9800
    11/23/09 2211 19.4500 19.3400 19.4000 19.4500
    11/24/09 2098 19.2900 19.0100 19.2100 19.1500
    11/25/09 3066 18.5600 18.2000 18.2500 18.5600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EADSY

    Return

    as of November 26 2009
    1 Month -11.45%
    6 Month 21.07%
    YTD 10.81%
    1 Year 13.87%
    3 Year -40.42%
    5 Year —
    Calculate the value of

    or shares