Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.14	35.19	35.00	35.00	3,623	+0.31(+0.89%)
May 29, 2014	34.74	34.74	34.69	34.69	1,747	+0.21(+0.61%)
May 28, 2014	34.20	34.48	34.20	34.48	666	+0.48(+1.41%)
May 27, 2014	34.26	34.26	34.00	34.00	1,197	-0.33(-0.96%)
May 23, 2014		34.33	34.33	34.33	0	+0.04(+0.12%)
May 21, 2014	34.29	34.29	34.29	34.29	53	-0.04(-0.12%)
May 20, 2014	34.07	34.33	34.07	34.33	3,843	+0.13(+0.38%)
May 19, 2014	34.00	34.20	34.00	34.20	2,862	+0.53(+1.57%)
May 16, 2014	33.60	33.67	33.37	33.67	1,481	+1.46(+4.53%)
May 15, 2014	33.30	33.30	32.21	32.21	11,346	-1.84(-5.40%)
May 14, 2014	34.15	34.15	34.05	34.05	1,651	+0.09(+0.27%)
May 13, 2014	33.96	33.96	33.96	33.96	1,213	-0.51(-1.48%)
May 12, 2014	34.56	34.56	34.42	34.47	1,156	+0.07(+0.20%)
May 09, 2014	34.34	34.40	34.34	34.40	786	+0.43(+1.27%)
May 08, 2014	33.75	33.97	33.75	33.97	621	-0.28(-0.82%)
May 07, 2014	34.18	34.25	34.18	34.25	2,011	-0.11(-0.32%)
May 06, 2014	34.11	34.36	34.11	34.36	1,668	+0.65(+1.93%)
May 05, 2014	33.71	34.13	33.71	33.71	2,125	-0.29(-0.85%)
May 02, 2014	34.15	34.35	34.00	34.00	2,290	-0.46(-1.33%)
May 01, 2014	34.46	34.46	34.46	34.46	421	+0.30(+0.88%)
Apr 30, 2014	34.40	34.40	34.16	34.16	1,002	+0.05(+0.15%)
Apr 29, 2014	34.11	34.11	34.11	34.11	1,370	-0.13(-0.38%)
Apr 28, 2014	33.95	34.24	33.95	34.24	3,361	-0.01(-0.03%)
Apr 25, 2014	34.25	34.25	34.25	34.25	4,428	+0.30(+0.88%)
Apr 24, 2014	34.24	34.39	33.95	33.95	12,783	-0.30(-0.88%)
Apr 23, 2014	34.19	34.25	34.19	34.25	1,510	+0.30(+0.88%)
Apr 22, 2014	34.04	34.04	33.95	33.95	962	-0.04(-0.12%)
Apr 21, 2014	33.99	33.99	33.99	33.99	1,077	+0.00(+0.00%)
Apr 17, 2014		33.99	33.99	33.99	0	+0.02(+0.06%)
Apr 16, 2014	33.97	33.97	33.97	33.97	818	+0.61(+1.83%)
Apr 15, 2014	32.95	33.36	32.95	33.36	2,466	+0.01(+0.03%)
Apr 14, 2014	33.67	33.67	33.35	33.35	696	-0.20(-0.60%)
Apr 11, 2014	33.63	33.90	33.55	33.55	0	-0.10(-0.30%)
Apr 10, 2014	34.09	34.09	33.65	33.65	1,401	-0.41(-1.20%)
Apr 09, 2014	33.78	34.06	33.78	34.06	411	+0.66(+1.98%)
Apr 08, 2014	33.43	33.72	33.18	33.40	3,862	+0.07(+0.21%)
Apr 07, 2014	33.62	33.62	33.33	33.33	928	+0.01(+0.03%)
Apr 04, 2014	33.66	33.66	33.32	33.32	0	+0.17(+0.51%)
Apr 03, 2014	33.15	33.15	33.15	33.15	8,281	-0.22(-0.66%)
Apr 02, 2014	33.37	33.37	33.37	33.37	825	-0.20(-0.60%)
Apr 01, 2014	33.69	33.69	33.57	33.57	935	-0.53(-1.55%)
Mar 31, 2014	34.06	34.12	34.06	34.10	1,312	+0.21(+0.62%)
Mar 28, 2014	33.89	33.89	33.89	33.89	0	+0.04(+0.12%)
Mar 27, 2014	33.85	33.85	33.84	33.85	1,236	+0.02(+0.06%)
Mar 26, 2014	33.83	33.83	33.83	33.83	1,182	+0.23(+0.68%)
Mar 25, 2014	33.50	33.60	33.28	33.60	980	-0.05(-0.15%)
Mar 24, 2014	33.30	33.65	33.30	33.65	2,294	+0.41(+1.23%)
Mar 21, 2014	33.16	33.24	33.16	33.24	499	+0.64(+1.96%)
Mar 20, 2014	32.73	32.91	32.60	32.60	3,470	-0.60(-1.81%)
Mar 19, 2014	32.96	33.20	32.80	33.20	1,082	+0.31(+0.94%)
Mar 18, 2014	32.49	32.89	32.49	32.89	464	+0.70(+2.17%)
Mar 17, 2014	32.25	32.25	32.19	32.19	479	+0.14(+0.44%)
Mar 14, 2014	31.65	32.07	31.65	32.05	0	+0.48(+1.52%)
Mar 13, 2014	32.20	32.20	31.57	31.57	1,916	-0.73(-2.26%)
Mar 12, 2014	32.30	32.30	32.01	32.30	1,228	-0.12(-0.37%)
Mar 11, 2014	31.78	32.42	31.78	32.42	3,751	+0.05(+0.15%)
Mar 10, 2014	32.40	32.48	32.37	32.37	1,766	-0.12(-0.37%)
Mar 07, 2014	32.31	32.49	32.31	32.49	0	+0.14(+0.43%)
Mar 06, 2014	32.42	32.42	32.34	32.35	3,389	+0.65(+2.05%)
Mar 05, 2014	32.00	32.07	31.70	31.70	11,756	+0.05(+0.16%)
Mar 04, 2014	32.03	32.03	31.65	31.65	1,739	+0.17(+0.54%)
Mar 03, 2014	31.78	31.83	31.48	31.48	2,928	-1.26(-3.85%)
Feb 28, 2014	32.73	32.74	32.71	32.74	0	+0.39(+1.21%)
Feb 27, 2014	32.35	32.35	32.35	32.35	1,019	+0.29(+0.90%)
Feb 26, 2014	32.17	32.41	32.05	32.06	1,089	-0.14(-0.43%)
Feb 25, 2014	32.07	32.20	32.07	32.20	2,643	-0.09(-0.28%)
Feb 24, 2014	32.29	32.29	31.99	32.29	1,201	+0.30(+0.94%)
Feb 21, 2014	31.75	32.00	31.75	31.99	0	+0.26(+0.82%)
Feb 20, 2014	31.57	31.74	31.40	31.73	2,195	+0.25(+0.79%)
Feb 19, 2014	31.79	31.89	31.48	31.48	2,028	+0.38(+1.22%)
Feb 18, 2014	31.40	31.40	31.10	31.10	32,377	-0.26(-0.83%)
Feb 14, 2014		31.36	31.36	31.36	0	-0.25(-0.79%)
Feb 13, 2014	31.83	31.90	31.33	31.61	102,906	-0.17(-0.53%)
Feb 12, 2014	31.84	31.84	31.53	31.78	77,099	+0.01(+0.03%)
Feb 11, 2014	31.68	31.81	31.50	31.77	125,441	+0.71(+2.29%)
Feb 10, 2014	30.85	31.06	30.70	31.06	37,043	+0.18(+0.58%)
Feb 07, 2014	30.70	30.88	30.70	30.88	0	+0.30(+0.98%)
Feb 05, 2014		30.58	30.58	30.58	152	+0.33(+1.09%)
Feb 04, 2014	30.32	30.32	30.14	30.25	2,964	-0.37(-1.21%)
Feb 03, 2014	30.73	30.73	30.15	30.62	3,779	+0.07(+0.23%)
Jan 31, 2014	30.35	30.55	30.25	30.55	0	-0.55(-1.77%)
Jan 30, 2014	31.27	31.27	30.79	31.10	6,507	+0.16(+0.52%)
Jan 29, 2014	30.53	30.94	30.35	30.94	4,406	+0.21(+0.68%)
Jan 28, 2014	30.69	30.73	30.40	30.73	1,679	+0.24(+0.79%)
Jan 27, 2014	30.49	30.49	30.15	30.49	5,630	-0.17(-0.55%)
Jan 24, 2014	30.68	30.68	30.29	30.66	0	-0.44(-1.41%)
Jan 23, 2014	30.91	31.10	30.91	31.10	8,066	+0.40(+1.30%)
Jan 22, 2014	30.99	31.04	30.70	30.70	10,617	-0.21(-0.68%)
Jan 21, 2014	30.88	30.91	30.88	30.91	2,935	+0.54(+1.78%)
Jan 17, 2014		30.37	30.37	30.37	0	-0.17(-0.56%)
Jan 16, 2014	30.30	30.54	30.25	30.54	3,478	+0.64(+2.14%)
Jan 15, 2014	30.09	30.29	29.85	29.90	3,097	-0.05(-0.17%)
Jan 14, 2014	29.76	30.29	29.76	29.95	2,154	+0.15(+0.50%)
Jan 13, 2014	30.00	30.28	29.80	29.80	4,218	+0.05(+0.17%)
Jan 10, 2014	30.04	30.16	29.75	29.75	7,427	-0.65(-2.14%)
Jan 09, 2014	30.70	30.70	30.39	30.40	3,005	-1.28(-4.04%)
Jan 08, 2014	31.63	31.73	31.30	31.68	13,351	-0.25(-0.78%)
Jan 07, 2014	31.97	31.97	31.60	31.93	4,252	+0.61(+1.95%)
Jan 06, 2014	31.23	31.32	30.95	31.32	2,331	-0.12(-0.38%)
Jan 03, 2014	31.39	31.47	31.12	31.44	0	+0.76(+2.48%)
Jan 02, 2014	30.49	30.68	30.49	30.68	2,024	-0.73(-2.32%)
Dec 30, 2013		31.41	31.41	31.41	0	+0.76(+2.48%)
Dec 27, 2013	30.97	30.97	30.65	30.65	3,194	+0.35(+1.16%)
Dec 26, 2013	30.46	30.46	30.30	30.30	1,758	-0.16(-0.53%)
Dec 24, 2013	30.48	30.48	30.05	30.46	4,198	+0.76(+2.56%)
Dec 23, 2013	29.91	30.04	29.70	29.70	6,482	+0.03(+0.10%)
Dec 20, 2013	29.35	29.67	29.20	29.67	0	+0.87(+3.02%)
Dec 19, 2013	29.05	29.20	28.80	28.80	6,765	-0.53(-1.81%)
Dec 18, 2013	29.29	29.33	29.00	29.33	2,998	+0.28(+0.96%)
Dec 17, 2013	29.34	29.37	29.05	29.05	9,580	+0.11(+0.38%)
Dec 16, 2013	29.41	29.52	28.94	28.94	4,531	-0.41(-1.40%)
Dec 13, 2013	29.70	29.70	29.35	29.35	0	-0.10(-0.34%)
Dec 12, 2013	29.92	29.92	29.45	29.45	2,958	-0.30(-1.01%)
Dec 11, 2013	29.91	30.08	29.75	29.75	4,793	-0.40(-1.33%)
Dec 10, 2013	29.75	30.15	29.46	30.15	3,096	+0.60(+2.03%)
Dec 09, 2013	29.60	29.91	29.55	29.55	5,003	+0.10(+0.34%)
Dec 06, 2013	29.45	29.79	29.45	29.45	2,953	-0.05(-0.17%)
Dec 05, 2013	29.50	29.50	29.30	29.50	845	-0.15(-0.51%)
Dec 04, 2013	29.90	29.90	29.60	29.65	11,704	+0.60(+2.07%)
Dec 03, 2013	28.95	29.22	28.95	29.05	14,357	-0.20(-0.68%)
Dec 02, 2013	29.21	29.29	28.95	29.25	906	-0.05(-0.17%)
Nov 29, 2013	29.39	29.63	29.30	29.30	3,601	-0.57(-1.91%)
Nov 27, 2013	29.87	29.87	29.87	29.87	535	+0.22(+0.74%)
Nov 26, 2013	29.45	29.84	29.45	29.65	1,804	+0.00(+0.00%)
Nov 25, 2013	29.91	29.97	29.65	29.65	1,949	-0.28(-0.94%)
Nov 22, 2013	29.95	29.95	29.60	29.93	3,181	-0.06(-0.20%)
Nov 21, 2013	30.07	30.07	29.65	29.99	5,499	-0.15(-0.50%)
Nov 20, 2013	30.19	30.19	30.14	30.14	415	-0.28(-0.92%)
Nov 19, 2013	30.75	30.75	30.42	30.42	935	-0.34(-1.11%)
Nov 18, 2013	30.40	30.79	30.40	30.76	2,440	-1.78(-5.47%)
Nov 15, 2013	32.54	32.57	32.53	32.54	855	+0.42(+1.31%)
Nov 14, 2013	32.46	32.46	32.10	32.12	367	-0.22(-0.68%)
Nov 12, 2013	32.32	32.34	32.31	32.34	2,560	+0.07(+0.22%)
Nov 11, 2013	32.00	32.27	32.00	32.27	2,049	+0.67(+2.12%)
Nov 08, 2013	31.97	32.04	31.60	31.60	1,917	+0.05(+0.16%)
Nov 07, 2013	31.50	32.16	31.50	31.55	677	-0.90(-2.77%)
Nov 06, 2013	32.45	32.45	32.45	32.45	269	+0.20(+0.62%)
Nov 05, 2013	32.00	32.35	31.95	32.25	1,736	-0.09(-0.28%)
Nov 04, 2013	32.25	32.34	32.25	32.34	6,221	+0.43(+1.35%)
Nov 01, 2013	31.50	31.91	31.50	31.91	1,041	+0.46(+1.46%)
Oct 31, 2013	31.77	31.85	31.45	31.45	2,090	-0.23(-0.73%)
Oct 30, 2013	31.33	32.20	31.33	31.68	1,395	+1.26(+4.14%)
Oct 29, 2013	30.40	30.52	30.15	30.42	1,318	-0.08(-0.26%)
Oct 28, 2013	30.68	30.68	30.10	30.50	2,533	+0.01(+0.03%)
Oct 25, 2013	30.58	30.58	30.10	30.49	2,678	+0.34(+1.13%)
Oct 24, 2013	30.62	30.62	30.15	30.15	1,163	-0.10(-0.33%)
Oct 23, 2013	30.46	30.50	30.10	30.25	5,513	-0.85(-2.73%)
Oct 22, 2013	31.05	31.10	31.05	31.10	881	+0.55(+1.80%)
Oct 21, 2013	30.73	30.79	30.55	30.55	1,777	+0.45(+1.50%)
Oct 18, 2013	30.27	30.43	30.10	30.10	1,579	+0.09(+0.30%)
Oct 17, 2013	29.87	30.01	29.65	30.01	2,017	+1.01(+3.48%)
Oct 16, 2013	29.48	29.48	29.00	29.00	600	-0.71(-2.39%)
Oct 15, 2013	29.71	29.71	29.16	29.71	1,994	-0.10(-0.34%)
Oct 14, 2013	29.80	29.83	29.45	29.81	1,234	+0.01(+0.03%)
Oct 11, 2013	29.94	29.94	29.55	29.80	7,326	+0.30(+1.02%)
Oct 10, 2013	29.35	29.80	29.35	29.50	9,208	-0.36(-1.21%)
Oct 09, 2013	29.84	29.87	29.84	29.86	3,073	+0.16(+0.54%)
Oct 08, 2013	29.73	29.73	29.70	29.70	731	+0.30(+1.02%)
Oct 07, 2013	30.02	30.02	29.40	29.40	3,040	-1.25(-4.08%)
Oct 04, 2013	30.71	30.71	30.65	30.65	744	-0.70(-2.23%)
Oct 03, 2013	31.00	31.40	30.89	31.35	1,163	-0.16(-0.51%)
Oct 02, 2013	31.51	31.59	31.20	31.51	1,104	+0.21(+0.67%)
Oct 01, 2013	31.65	31.69	31.30	31.30	808	-0.17(-0.54%)
Sep 27, 2013	31.84	31.87	31.47	31.47	1,966	-0.36(-1.13%)
Sep 26, 2013	31.72	31.83	31.40	31.83	1,037	+0.54(+1.73%)
Sep 25, 2013	31.51	31.68	31.29	31.29	1,349	-0.20(-0.64%)
Sep 24, 2013	31.49	31.49	31.25	31.49	2,383	+0.39(+1.25%)
Sep 23, 2013	31.48	31.48	31.10	31.10	1,491	+0.13(+0.42%)
Sep 20, 2013	30.97	30.97	30.97	30.97	200	-0.05(-0.16%)
Sep 19, 2013	31.16	31.16	30.70	31.02	1,469	-0.74(-2.33%)
Sep 18, 2013	30.75	31.76	30.72	31.76	1,969	+1.36(+4.47%)
Sep 17, 2013	30.73	30.80	30.40	30.40	899	-0.81(-2.60%)
Sep 16, 2013	32.13	32.13	31.15	31.21	3,330	-0.92(-2.86%)
Sep 13, 2013	31.75	32.13	31.75	32.13	2,662	+0.11(+0.34%)
Sep 12, 2013	32.02	32.02	32.02	32.02	134	+0.53(+1.68%)
Sep 11, 2013	31.22	31.49	31.22	31.49	1,144	+0.57(+1.84%)
Sep 10, 2013	30.89	30.92	30.80	30.92	6,853	+0.57(+1.88%)
Sep 09, 2013	30.57	30.69	30.30	30.35	2,036	-0.33(-1.08%)
Sep 06, 2013	30.00	30.68	30.00	30.68	29,593	-0.17(-0.55%)
Sep 05, 2013	30.87	30.87	30.50	30.85	87,814	+0.10(+0.33%)
Sep 04, 2013	30.48	30.75	30.48	30.75	3,037	+0.90(+3.02%)
Sep 03, 2013	30.21	30.21	29.85	29.85	374	-0.18(-0.60%)
Aug 30, 2013	29.92	30.03	29.92	30.03	1,560	+0.58(+1.97%)
Aug 29, 2013	29.74	29.88	29.45	29.45	1,697	-0.20(-0.67%)
Aug 28, 2013	29.81	29.93	29.65	29.65	1,816	-0.67(-2.21%)
Aug 27, 2013	30.21	30.37	30.21	30.32	1,134	-0.26(-0.85%)
Aug 26, 2013	30.63	30.63	30.48	30.58	1,762	-0.18(-0.59%)
Aug 23, 2013	30.47	30.76	30.46	30.76	6,999	+0.62(+2.06%)
Aug 22, 2013	30.19	30.25	30.14	30.14	7,313	+0.14(+0.47%)
Aug 21, 2013	29.74	30.00	29.48	30.00	95,130	+0.09(+0.30%)
Aug 20, 2013	29.73	29.91	29.53	29.91	107,023	+0.04(+0.13%)
Aug 19, 2013	29.89	29.89	29.53	29.87	29,057	-0.04(-0.13%)
Aug 16, 2013	29.91	29.94	29.79	29.91	33,100	+0.17(+0.57%)
Aug 15, 2013	29.35	29.74	29.29	29.74	39,987	+0.04(+0.13%)
Aug 14, 2013	29.77	29.77	29.36	29.70	47,103	-0.10(-0.34%)
Aug 13, 2013	29.73	29.80	29.73	29.80	40,899	+0.12(+0.40%)
Aug 12, 2013	29.65	29.69	29.41	29.68	35,968	+0.31(+1.06%)
Aug 09, 2013	29.54	29.54	29.25	29.37	14,315	-0.02(-0.07%)
Aug 08, 2013	29.15	29.39	28.99	29.39	5,638	+0.41(+1.41%)
Aug 07, 2013	28.97	28.98	28.96	28.98	1,714	+0.75(+2.66%)
Aug 06, 2013	28.27	28.27	27.92	28.23	13,323	-0.22(-0.77%)
Aug 05, 2013	28.36	28.45	28.36	28.45	4,871	+0.43(+1.53%)
Aug 02, 2013	27.55	28.03	27.55	28.02	1,363	-0.12(-0.43%)
Aug 01, 2013	28.11	28.16	27.60	28.14	1,742	+0.07(+0.25%)
Jul 31, 2013	28.39	28.40	28.07	28.07	954	-1.48(-5.01%)
Jul 30, 2013	29.91	30.01	29.55	29.55	753	+0.05(+0.17%)
Jul 29, 2013	29.89	29.95	29.50	29.50	1,033	-0.56(-1.86%)
Jul 26, 2013	29.85	30.07	29.40	30.06	43,325	-0.29(-0.96%)
Jul 25, 2013	29.63	30.42	29.63	30.35	31,034	+0.75(+2.53%)
Jul 24, 2013	29.59	29.60	29.30	29.60	19,258	-0.09(-0.30%)
Jul 23, 2013	29.43	29.69	29.43	29.69	37,527	+0.57(+1.96%)
Jul 22, 2013	29.17	29.17	29.12	29.12	1,378	-0.13(-0.44%)
Jul 19, 2013	29.32	29.32	29.25	29.25	272	+0.40(+1.39%)
Jul 18, 2013	29.25	29.26	28.85	28.85	797	-0.35(-1.20%)
Jul 17, 2013	29.18	29.20	29.11	29.20	1,253	-0.16(-0.54%)
Jul 16, 2013	29.07	29.36	29.00	29.36	18,385	+0.14(+0.48%)
Jul 15, 2013	29.21	29.23	29.18	29.22	1,082	-0.13(-0.44%)
Jul 12, 2013	29.32	29.35	29.32	29.35	361	+0.20(+0.69%)
Jul 11, 2013	29.09	29.15	29.09	29.15	710	+0.19(+0.66%)
Jul 10, 2013	28.89	29.07	28.89	28.96	777	+0.30(+1.05%)
Jul 09, 2013	28.66	28.72	28.66	28.66	2,080	-0.33(-1.14%)
Jul 08, 2013	29.25	29.25	28.70	28.99	2,033	+0.04(+0.14%)
Jul 05, 2013	28.89	28.95	28.89	28.95	584	+0.80(+2.84%)
Jul 03, 2013	27.98	28.15	27.98	28.15	660	-0.26(-0.92%)
Jul 02, 2013	28.39	28.50	28.37	28.41	1,541	-0.24(-0.84%)
Jul 01, 2013	28.60	28.65	28.60	28.65	787	+0.07(+0.24%)
Jun 28, 2013	28.77	28.77	28.58	28.58	5,905	-0.27(-0.94%)
Jun 27, 2013	28.94	28.94	28.85	28.85	1,008	+0.20(+0.70%)
Jun 26, 2013	28.50	28.65	28.46	28.65	1,928	+0.22(+0.77%)
Jun 24, 2013	28.43	28.43	28.43	28.43	0	-0.69(-2.37%)
Jun 21, 2013	29.05	29.18	29.05	29.12	1,001	-0.63(-2.12%)
Jun 20, 2013	29.72	29.75	29.68	29.75	402	-0.68(-2.23%)
Jun 19, 2013	30.61	30.61	30.43	30.43	983	+0.13(+0.43%)
Jun 18, 2013	30.45	30.45	30.30	30.30	786	-0.11(-0.36%)
Jun 17, 2013	30.41	30.41	30.41	30.41	200	-0.04(-0.13%)
Jun 14, 2013	30.41	30.45	29.94	30.45	996	-0.04(-0.13%)
Jun 13, 2013	30.24	30.49	30.24	30.49	2,685	+0.25(+0.83%)
Jun 12, 2013	30.64	30.75	30.24	30.24	323	-0.43(-1.40%)
Jun 11, 2013	30.72	30.72	30.67	30.67	258	-0.23(-0.74%)
Jun 10, 2013	30.85	30.90	30.85	30.90	796	-0.09(-0.29%)
Jun 07, 2013	30.99	30.99	30.99	30.99	200	+0.57(+1.87%)
Jun 06, 2013	30.71	30.79	30.41	30.42	1,392	-0.01(-0.03%)
Jun 05, 2013	30.45	30.45	30.41	30.43	1,725	-0.17(-0.56%)
Jun 04, 2013	30.83	31.00	30.60	30.60	989	-0.14(-0.46%)