$17.06 -0.39 (%) The Eastern Co - NASDAQ

Dec. 22, 2014 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
12/19/201417.4117.8216.6117.4546,985
12/18/201416.7517.4816.7516.816,390
12/17/201416.5217.1016.5116.514,844
12/16/201417.0917.3916.6216.741,795
12/15/201417.2017.6717.0417.218,118
12/12/201416.9017.6716.9017.1510,841
12/11/201417.8017.8016.8816.887,664
12/10/201416.8017.3116.5617.164,089
12/9/201417.0917.5116.5016.726,065
12/8/201417.1517.4516.6916.909,633
12/5/201417.2917.8016.4317.155,214
12/4/201417.3717.5216.8717.1626,442
12/3/201417.8317.8317.3717.383,110
12/2/201417.0017.8316.9017.7013,491
12/1/201416.9516.9616.6616.962,267
11/28/201417.0617.0916.4916.822,037
11/26/201417.0917.1016.4616.511,916
11/25/201416.6717.0016.6716.8913,880
11/24/201416.6616.6816.3616.361,939
11/21/201416.4816.9016.4016.6013,164
11/20/201416.4616.4816.3216.381,892
11/19/201416.4316.4316.0616.322,020
11/18/201416.2616.5016.1216.502,712
11/17/201416.4516.4616.1816.197,053
11/14/201416.2216.4516.1516.451,403
11/13/201416.1716.5616.1016.503,191
11/12/201416.4816.7016.1416.1916,798
11/11/201416.0316.2516.0316.239,667
11/10/201416.6316.6316.2216.222,300
11/7/201416.3316.3316.1016.252,380
11/6/201416.2516.4816.2516.2511,732
11/5/201416.4516.4516.0116.275,614
11/4/201416.3016.3016.0116.286,022
11/3/201416.3216.3216.0216.204,304
10/31/201415.9616.3215.9416.3212,079
10/30/201416.0516.1415.8115.943,033
10/29/201416.0516.0816.0516.053,395
10/28/201415.9716.0115.7516.0110,548
10/27/201415.8316.0015.6615.956,940
10/24/201415.5715.7915.5715.774,474
10/23/201416.0016.0015.7915.795,603
10/22/201415.8516.0015.5015.798,576
10/21/201415.8515.9415.5015.943,677
10/20/201415.7715.7715.3915.6712,749
10/17/201415.7215.8115.4915.645,710
10/16/201415.6315.7215.4615.724,591
10/15/201415.6715.7815.5115.593,828
10/14/201415.6415.6715.6015.642,932
10/13/201415.5115.8915.5115.702,121
10/10/201415.7515.7515.5015.575,871
10/9/201415.7815.7815.7815.780
10/8/201415.3515.8515.3515.786,126
10/7/201415.7215.8015.2915.445,815
10/6/201415.6015.6115.4115.573,860
10/3/201415.6115.6115.5015.51574
10/2/201415.6015.6015.6015.600
10/1/201415.5215.6815.5215.604,821
9/30/201415.8415.9915.8415.967,583
9/29/201415.4415.8915.4415.841,155
9/26/201415.4015.5015.2815.484,686
9/25/201415.3415.6615.2315.349,790
9/24/201415.5015.5015.1715.286,811
9/23/201415.2915.4915.1515.492,131
9/22/201415.2015.4715.2015.2631,484
9/19/201415.2715.5015.1515.5031,610
9/18/201415.1715.4315.1615.235,082
9/17/201415.3615.4015.1915.204,873
9/16/201415.4615.7315.3515.356,793
9/15/201415.6315.6515.3815.529,988
9/12/201415.8315.9715.5115.6728,668
9/11/201415.8016.0715.5015.5832,892
9/10/201415.5716.0215.5715.685,219
9/9/201415.6615.8915.5215.8915,845
9/8/201415.8415.9015.7515.864,399
9/5/201415.8016.0715.6015.9812,864
9/4/201415.9416.2015.9416.0713,202
9/3/201415.8015.9715.7815.8118,036
9/2/201415.6715.9415.5715.7513,269
8/29/201415.8415.8815.7615.761,470
8/28/201415.8215.8715.6315.783,996
8/27/201415.7515.8715.4515.7932,150
8/26/201415.5815.7615.5615.7610,775
8/25/201415.7315.7315.3315.6922,956
8/22/201415.8715.8715.5015.5734,127
8/21/201415.5515.8315.5515.637,911
8/20/201415.6115.7315.5815.582,951
8/19/201415.5215.7215.5015.7215,741
8/18/201415.8215.9415.5015.648,404
8/15/201415.8615.8815.7415.753,840
8/14/201415.8815.8815.6715.672,282
8/13/201415.7816.0015.7815.888,724
8/12/201415.8116.0015.8015.886,206
8/11/201415.8816.0815.8015.946,353
8/8/201416.0316.0315.7015.9811,739
8/7/201416.1616.1615.9916.032,219
8/6/201415.9216.0215.6616.0260,768
8/5/201415.7015.8815.7015.854,039
8/4/201416.1516.1515.6615.8217,462
8/1/201416.1516.2916.0216.2213,618
7/31/201416.1916.2616.0616.245,230
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center