$15.50 +0.35 (%) The Eastern Co - NASDAQ

Feb. 12, 2016 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
2/11/201615.6215.7415.0115.1511,324
2/10/201615.8816.3415.3715.487,528
2/9/201615.3416.1715.1015.4619,563
2/8/201615.8816.3915.1815.4029,681
2/5/201615.9816.1715.7715.933,091
2/4/201616.0816.4715.9115.9823,182
2/3/201616.0016.5615.9015.9810,155
2/2/201615.9416.3715.8516.009,417
2/1/201616.9016.9016.0816.1524,060
1/29/201616.1617.2016.1016.619,338
1/28/201615.6916.0115.6915.954,516
1/27/201615.9415.9915.5615.7938,235
1/26/201615.8516.0115.8215.848,267
1/25/201616.3516.4315.8315.8321,126
1/22/201616.7716.7715.8916.3318,749
1/21/201616.5916.6516.1116.3843,791
1/20/201616.3016.9016.2716.8910,499
1/19/201617.1417.2316.5716.9224,252
1/15/201617.3317.4116.2416.8133,843
1/14/201617.3017.5317.1517.526,355
1/13/201617.3117.5017.1617.2714,394
1/12/201617.8217.8717.0417.1421,463
1/11/201618.0218.0217.3417.7730,192
1/8/201618.2318.3817.9018.246,837
1/7/201618.1918.6918.0018.1511,418
1/6/201618.7918.7918.3118.5611,111
1/5/201618.8018.9418.5218.759,823
1/4/201618.7519.0418.4818.9812,927
12/31/201518.4218.8017.7218.8011,004
12/30/201518.4518.6518.2918.398,601
12/29/201518.2518.3717.8018.2810,052
12/28/201518.0318.2517.3418.0711,136
12/24/201518.0018.1518.0018.156,300
12/23/201517.9117.9317.8317.891,019
12/22/201517.8717.9517.5717.685,390
12/21/201517.6817.9717.1017.634,737
12/18/201517.9318.2517.0217.4018,078
12/17/201517.5018.2417.4018.245,651
12/16/201517.0017.5017.0017.455,101
12/15/201518.1018.1016.9117.257,638
12/14/201517.0817.0816.7016.964,404
12/11/201516.7517.2016.7516.999,344
12/10/201517.5917.5917.0117.064,727
12/9/201517.5817.5817.5817.58785
12/8/201517.7017.8517.6417.641,800
12/7/201517.9917.9917.7117.746,596
12/4/201517.6318.1217.4718.126,323
12/3/201517.8217.8217.8217.82202
12/2/201517.7017.8917.4817.852,476
12/1/201517.9117.9917.1417.6938,028
11/30/201517.5217.8317.3017.831,056
11/27/201517.9217.9617.7317.731,740
11/25/201517.7217.9516.7017.757,652
11/24/201517.5517.5517.5517.55507
11/23/201518.0418.1917.5117.555,018
11/20/201518.2518.2517.5918.034,302
11/19/201518.2018.2518.1018.257,799
11/18/201518.0418.2418.0418.092,178
11/17/201518.2518.2518.1118.172,051
11/16/201518.1618.2518.0018.185,017
11/13/201518.7519.2718.0518.107,079
11/12/201517.6018.2917.6018.1115,576
11/11/201517.5117.8217.5117.542,777
11/10/201517.7417.8217.5817.642,250
11/9/201517.5317.8917.5017.894,622
11/6/201517.4217.8517.3117.7429,861
11/5/201517.1717.4616.7817.448,597
11/4/201516.7817.2616.7817.1710,707
11/3/201516.7916.9016.6716.675,104
11/2/201516.8916.9916.7816.996,224
10/30/201516.5016.9616.5016.7714,429
10/29/201516.3116.4716.2716.449,510
10/28/201516.0916.3616.0016.2436,490
10/27/201516.0016.1816.0016.04992
10/26/201516.0416.1915.9616.0811,624
10/23/201515.9016.4715.8216.0432,589
10/22/201515.9015.9415.8315.887,661
10/21/201515.9116.0015.8515.984,511
10/20/201515.9215.9415.8415.844,720
10/19/201515.9116.0915.8916.033,044
10/16/201515.9216.0015.9115.912,525
10/15/201516.0916.4215.8816.029,970
10/14/201516.3416.4716.0116.144,988
10/13/201515.8816.5515.8816.55837
10/12/201516.1616.3015.9915.9911,008
10/9/201516.0316.6616.0016.0123,522
10/8/201516.0416.0916.0316.047,471
10/7/201516.2816.4616.0416.057,542
10/6/201516.0416.0415.9216.005,216
10/5/201516.1016.1015.9615.984,119
10/2/201516.0116.3115.9115.9714,717
10/1/201516.1316.8916.0216.121,521
9/30/201516.0316.3715.9916.002,713
9/29/201516.9516.9515.9116.006,490
9/28/201516.1416.3216.0216.047,338
9/25/201516.4416.4416.0816.201,214
9/24/201516.1016.1115.9215.921,601
9/23/201516.3916.3915.8416.081,392
9/22/201516.0716.3216.0116.013,439
9/21/201516.8016.8716.2616.358,441
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center