$19.88 +0.57 (%) The Eastern Co - NASDAQ

Sep. 29, 2016 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
9/29/201619.4919.8819.4919.889,378
9/28/201619.2519.4519.2019.3120,683
9/27/201619.2419.3218.7819.0211,280
9/26/201619.3019.3019.3019.30139
9/23/201619.3919.3919.2819.301,007
9/22/201619.3619.4919.3219.342,763
9/21/201619.3519.5019.2519.498,197
9/20/201619.5019.5019.2519.2616,058
9/19/201619.5019.7019.4219.599,401
9/16/201619.5219.6519.5019.505,070
9/15/201619.6319.6319.5019.539,328
9/14/201619.5219.6919.5219.681,812
9/13/201619.6019.7019.5119.597,447
9/12/201619.5619.7519.5619.632,286
9/9/201619.6919.6919.5719.662,302
9/8/201619.7019.7419.7019.73686
9/7/201619.6219.7419.6019.638,090
9/6/201619.4919.6919.4919.612,158
9/2/201619.4719.4919.4219.491,131
9/1/201619.2019.7419.2019.503,451
8/31/201619.2919.4918.9219.2011,806
8/30/201619.2519.8419.2519.615,311
8/29/201619.1519.4718.9319.2515,413
8/26/201618.9419.2718.9419.103,652
8/25/201618.9419.2518.9318.9410,340
8/24/201619.0019.0018.9218.923,228
8/23/201618.9619.0018.8118.812,829
8/22/201618.8518.8518.8518.8567
8/19/201618.8118.9518.7918.8515,477
8/18/201618.9319.0018.9019.001,153
8/17/201618.8219.0018.8218.984,679
8/16/201618.4818.8718.4818.871,299
8/15/201618.8518.8518.8518.85628
8/12/201618.5618.9118.5318.911,812
8/11/201618.7719.0018.5018.9915,479
8/10/201618.4819.0318.4818.7923,201
8/9/201618.4018.4718.3618.472,910
8/8/201618.3518.4818.1818.453,238
8/5/201618.3818.4018.1018.391,428
8/4/201618.4418.5018.0718.2116,806
8/3/201618.0118.4518.0118.271,571
8/2/201618.0218.6018.0218.272,677
8/1/201617.6718.9017.5917.9912,929
7/29/201617.2517.8517.0817.7318,981
7/28/201617.1517.1517.1517.150
7/27/201617.0717.1717.0717.151,207
7/26/201616.7617.1916.7617.02787
7/25/201617.0817.1916.9917.192,793
7/22/201617.1917.2517.0017.207,854
7/21/201617.2017.2017.2017.20206
7/20/201616.9317.1916.9317.19407
7/19/201617.1217.1216.9217.038,781
7/18/201617.1717.2017.1517.151,120
7/15/201616.8317.1516.8016.971,672
7/14/201616.9817.1716.9817.002,489
7/13/201617.1317.1316.8617.004,503
7/12/201617.1017.1017.0517.051,399
7/11/201616.9017.1916.9017.032,965
7/8/201617.2017.2016.8116.814,400
7/7/201616.8217.0616.8216.843,869
7/6/201616.9816.9816.5616.713,609
7/5/201616.8017.0316.3917.033,521
7/1/201616.7717.1116.6416.8910,811
6/30/201616.7416.8216.5516.585,577
6/29/201616.1516.8116.1116.7711,202
6/28/201616.0816.3516.0416.1315,419
6/27/201616.0016.2615.7415.974,522
6/24/201616.0216.1615.9116.002,651
6/23/201615.9316.3315.9316.171,546
6/22/201616.2116.2416.0816.0821,030
6/21/201616.2816.4816.1916.196,390
6/20/201616.1316.2516.1316.203,456
6/17/201616.1216.1616.0016.0622,601
6/16/201616.2316.2316.1116.207,031
6/15/201616.2816.2816.2016.202,138
6/14/201616.2216.4316.0916.3016,484
6/13/201616.2516.2516.2016.231,248
6/10/201616.3116.3116.2716.27696
6/9/201616.5516.5916.3816.521,223
6/8/201616.4016.4316.2216.345,921
6/7/201616.3016.5816.2316.517,190
6/6/201616.4216.4516.2216.3817,750
6/3/201616.4016.4016.1816.313,308
6/2/201616.3416.5016.2716.309,437
6/1/201616.4016.4816.3216.3214,500
5/31/201616.3816.7116.3816.428,289
5/27/201616.1616.2516.1616.251,761
5/26/201616.2816.3616.1216.2518,955
5/25/201616.2216.2216.0816.164,632
5/24/201616.3816.3816.1516.359,873
5/23/201616.1516.7016.0016.3536,056
5/20/201616.0116.4216.0016.1220,175
5/19/201616.1516.2716.0016.168,160
5/18/201616.1616.2815.9916.1560,758
5/17/201616.3116.4416.1316.132,708
5/16/201616.0716.5216.0716.3016,491
5/13/201616.1816.4116.0316.2417,517
5/12/201616.5616.5616.1716.216,616
5/11/201616.3916.9016.0416.338,497
5/10/201616.4116.7316.0716.3529,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center