$18.73 -0.06 (%) The Eastern Co - NASDAQ

Jul. 2, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
7/1/201518.6518.8018.5618.7911,016
6/30/201518.5019.0018.5018.5210,119
6/29/201518.7518.7518.1018.4921,495
6/26/201518.9218.9218.7918.8022,061
6/25/201518.9218.9718.8118.813,596
6/24/201519.0119.8118.6919.0594,972
6/23/201519.7519.7519.0319.063,768
6/22/201519.0420.2819.0419.902,237
6/19/201519.1919.5618.9218.9220,670
6/18/201519.3719.7319.0819.143,617
6/17/201519.3420.4718.9719.20102,207
6/16/201519.0519.1618.9519.1611,899
6/15/201519.2719.3918.9019.286,159
6/12/201519.2619.4019.2419.268,387
6/11/201519.3019.4319.1219.2423,541
6/10/201519.3419.5219.1719.3719,996
6/9/201519.3519.5419.1019.5318,041
6/8/201519.5119.8319.3519.3810,050
6/5/201519.4419.6519.4419.532,755
6/4/201519.7519.7519.2219.5924,051
6/3/201519.5719.8819.4919.717,162
6/2/201519.5619.7919.5219.555,645
6/1/201519.4719.7019.3819.5015,511
5/29/201519.2419.6419.1519.3527,288
5/28/201519.1919.6019.1919.3110,213
5/27/201518.9019.7918.9019.2247,926
5/26/201519.2419.7518.9018.9019,928
5/22/201519.2819.2918.9119.2412,269
5/21/201519.1319.3219.1319.302,948
5/20/201519.2019.3218.9419.0013,977
5/19/201519.2319.3219.1519.155,899
5/18/201519.3019.4619.2119.3110,023
5/15/201519.8319.8319.2319.478,037
5/14/201519.7919.8219.5519.665,401
5/13/201519.5519.7519.5519.552,915
5/12/201519.6719.8319.4319.439,797
5/11/201519.3819.7119.3619.688,471
5/8/201519.4919.6419.3519.485,297
5/7/201519.7119.7219.3719.376,955
5/6/201519.7319.7519.4019.4016,354
5/5/201519.5619.7319.5119.6612,410
5/4/201519.5319.9019.4919.618,151
5/1/201519.7719.9719.4819.6410,129
4/30/201519.3820.0419.3519.9619,201
4/29/201519.1620.0419.1620.0022,303
4/28/201519.4419.7419.2719.5126,640
4/27/201519.1919.4319.1919.357,305
4/24/201519.6419.9519.4019.4513,015
4/23/201519.8820.0219.4819.857,788
4/22/201519.6020.0319.4819.7810,104
4/21/201519.8420.1319.6019.6024,830
4/20/201519.6420.1119.5620.0841,766
4/17/201519.9019.9519.5519.6436,374
4/16/201519.7519.9819.7519.8723,680
4/15/201519.9920.2419.7619.7918,751
4/14/201520.0520.0519.7719.8216,224
4/13/201520.1420.1819.9619.964,081
4/10/201519.9820.3319.7020.0427,041
4/9/201519.9920.2619.7819.8811,400
4/8/201520.3720.3719.6919.8544,143
4/7/201520.1820.6420.0520.3622,653
4/6/201520.2920.6619.8620.2528,477
4/2/201520.4120.6620.3520.573,246
4/1/201520.2220.4720.0820.325,688
3/31/201519.7220.5019.6820.0617,474
3/30/201519.6219.7619.6219.722,439
3/27/201519.7619.7619.4319.665,967
3/26/201519.5019.7519.3919.749,734
3/25/201519.9119.9119.4619.5923,241
3/24/201520.1020.5119.7119.7413,847
3/23/201519.7020.5319.6520.2427,463
3/20/201519.9019.9919.7419.8823,570
3/19/201519.9020.0119.7419.9927,017
3/18/201519.7320.0019.7319.798,856
3/17/201520.0120.0119.7019.90105,759
3/16/201519.7920.0919.7920.018,576
3/13/201520.0720.0719.8119.842,905
3/12/201520.2020.2919.9320.2117,005
3/11/201519.7220.1919.7220.176,513
3/10/201519.7719.8319.5419.797,209
3/9/201519.7619.8519.6519.723,329
3/6/201519.7219.9219.5719.908,119
3/5/201519.7819.8819.5019.5422,650
3/4/201519.5619.8518.9819.72385,571
3/3/201519.5019.6419.2419.516,904
3/2/201519.6419.7019.5019.527,032
2/27/201519.6419.9619.5519.655,968
2/26/201519.7120.0619.5119.7710,117
2/25/201519.9519.9719.4519.855,848
2/24/201519.4519.9719.4519.824,209
2/23/201519.2920.1119.2719.4519,165
2/20/201518.8019.2018.5319.0312,820
2/19/201519.8020.1918.4718.77109,027
2/18/201519.6220.3819.6220.1817,062
2/17/201519.9920.0219.6119.7330,187
2/13/201520.4120.4120.0520.179,812
2/12/201520.4120.5719.7420.1941,518
2/11/201519.6320.6719.6320.4148,904
2/10/201519.7219.9419.5219.7512,091
2/9/201519.0119.9519.0119.6488,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!