EASTERN $14.68

down -0.07


23/5/2013 10:23 AM  |  NASDAQ : EML  |  Industries : Manufacturing / Hardware Manufacturing
Type:

EML historical data

Date Open High Low Close Volume
5/22/2013 15.12 15.25 14.75 14.75 80
5/21/2013 15.14 15.43 15.10 15.12 101
5/20/2013 15.14 15.65 14.97 15.28 220
5/17/2013 15.28 15.49 15.10 15.26 127
5/16/2013 15.24 15.24 14.81 15.23 159
5/15/2013 15.06 15.11 14.75 14.91 329
5/14/2013 15.33 15.33 14.90 15.07 187
5/13/2013 14.91 15.23 14.91 15.08 251
5/10/2013 15.25 15.30 15.03 15.17 216
5/9/2013 15.77 15.78 15.13 15.18 174
5/8/2013 15.96 16.37 15.81 15.85 58
5/7/2013 15.77 16.01 15.71 15.90 84
5/6/2013 15.45 15.75 15.35 15.73 78
5/3/2013 15.50 15.85 15.50 15.63 136
5/2/2013 15.55 15.75 15.21 15.34 164
5/1/2013 16.69 17.01 15.31 15.43 311
4/30/2013 16.42 16.73 16.38 16.73 71
4/29/2013 16.08 16.59 15.97 16.34 183
4/26/2013 16.18 16.30 15.80 15.96 133
4/25/2013 15.94 17.00 15.75 16.19 240
4/24/2013 16.03 16.58 15.65 16.06 197
4/23/2013 15.69 16.18 15.33 16.15 443
4/22/2013 15.64 15.68 15.25 15.49 137
4/19/2013 15.08 15.58 15.08 15.53 62
4/18/2013 15.11 15.28 15.10 15.11 65
4/17/2013 15.36 15.60 14.95 15.06 186
4/16/2013 15.53 15.70 15.04 15.50 222
4/15/2013 16.38 16.71 15.30 15.33 183
4/12/2013 16.66 16.74 16.39 16.39 36
4/11/2013 16.28 16.48 16.21 16.45 41
4/10/2013 16.04 16.36 16.04 16.25 80
4/9/2013 16.16 16.47 15.87 15.98 346
4/8/2013 16.58 16.58 16.16 16.21 70
4/5/2013 16.38 16.84 16.38 16.56 22
4/4/2013 16.20 16.54 16.20 16.51 86
4/3/2013 16.60 16.60 16.15 16.20 179
4/2/2013 17.50 17.50 16.42 16.53 71
4/1/2013 17.46 18.25 17.35 17.37 80
3/28/2013 18.09 18.20 17.47 17.54 124
3/27/2013 17.73 18.17 17.63 18.03 62
3/26/2013 18.20 18.34 17.80 17.89 80
3/25/2013 17.86 18.16 17.86 18.03 19
3/22/2013 17.59 18.13 17.55 17.83 87
3/21/2013 17.58 17.58 17.40 17.47 28
3/20/2013 17.56 17.94 17.26 17.80 138
3/19/2013 17.17 17.45 17.10 17.34 50
3/18/2013 17.55 17.57 17.16 17.16 52
3/15/2013 18.45 18.45 17.70 17.75 290
3/14/2013 18.69 19.09 18.30 18.47 70
3/13/2013 17.91 20.00 17.05 18.60 691
3/12/2013 16.83 18.64 16.83 17.84 336
3/11/2013 17.08 17.08 16.56 16.87 85
3/8/2013 16.45 17.27 16.24 17.15 184
3/7/2013 16.45 16.45 16.35 16.39 23
3/6/2013 16.42 16.51 16.42 16.43 11
3/5/2013 16.28 16.69 16.17 16.35 70
3/4/2013 16.48 16.82 16.06 16.36 248
3/1/2013 16.39 16.50 16.08 16.43 42
2/28/2013 16.73 16.73 16.28 16.63 70
2/27/2013 16.74 16.99 16.72 16.83 174
2/26/2013 16.46 16.75 15.97 16.56 145
2/25/2013 16.55 16.75 16.32 16.32 43
2/22/2013 16.50 16.50 16.48 16.49 27
2/21/2013 16.31 16.49 16.26 16.34 21
2/20/2013 16.33 16.41 16.15 16.25 110
2/19/2013 16.00 16.50 15.98 16.37 102
2/15/2013 16.22 16.34 15.90 16.08 300
2/14/2013 16.17 16.20 16.01 16.07 24
2/13/2013 16.20 16.33 16.16 16.19 59
2/12/2013 16.22 16.39 16.11 16.24 69
2/11/2013 16.21 16.29 16.13 16.13 29
2/8/2013 16.03 16.19 15.63 16.17 120
2/7/2013 16.09 16.18 16.05 16.10 66
2/6/2013 16.26 16.26 16.05 16.15 60
2/5/2013 16.07 16.34 16.07 16.34 16
2/4/2013 16.33 16.33 16.00 16.06 46
2/1/2013 15.70 16.50 15.70 16.44 158
1/31/2013 15.77 15.97 15.36 15.64 87
1/30/2013 15.99 16.09 15.70 15.72 54
1/29/2013 16.31 16.50 15.98 16.23 81
1/28/2013 15.81 16.15 15.80 16.14 35
1/25/2013 16.08 16.08 15.37 15.79 207
1/24/2013 16.36 16.44 15.97 16.06 210
1/23/2013 16.30 16.49 16.25 16.25 37
1/22/2013 16.47 16.50 16.17 16.26 195
1/18/2013 16.12 16.50 16.06 16.43 82
1/17/2013 16.00 16.36 15.67 16.21 44
1/16/2013 15.92 16.19 15.89 15.89 37
1/15/2013 15.83 16.02 15.63 16.01 30
1/14/2013 15.92 15.99 15.45 15.74 59
1/11/2013 16.16 16.20 15.77 15.90 91
1/10/2013 15.88 16.15 15.71 16.15 94
1/9/2013 16.03 16.23 15.40 15.89 218
1/8/2013 15.87 15.98 15.62 15.86 57
1/7/2013 15.85 16.09 15.85 15.93 51
1/4/2013 16.33 16.33 15.81 15.98 115
1/3/2013 15.82 16.55 15.82 16.29 68
1/2/2013 16.22 16.70 16.03 16.37 245
12/31/2012 15.98 16.19 14.91 15.82 108
12/28/2012 15.80 16.43 15.75 16.01 41
Marketplace
Trading Center