$19.09 +0.19 (%) The Eastern Co - NASDAQ

May. 27, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
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
2/6/201518.7719.2318.7218.9215,620
2/5/201518.8518.9018.7318.785,757
2/4/201518.7318.9018.7218.753,788
2/3/201518.7218.9018.7218.906,282
2/2/201518.9219.0018.7218.7310,196
1/30/201518.6519.1418.6518.9246,015
1/29/201518.7519.0318.6318.663,487
1/28/201518.6818.9318.6218.795,298
1/27/201518.8519.1918.7818.838,055
1/26/201518.6219.2018.6218.679,742
1/23/201519.0119.0118.5018.6213,017
1/22/201519.1119.1818.1118.9718,856
1/21/201519.2019.2018.6119.1441,499
1/20/201518.2619.1818.0119.1626,265
1/16/201517.9118.4817.9118.263,663
1/15/201517.0818.1017.0817.9429,741
1/14/201517.7118.5216.7517.0853,494
1/13/201518.5618.7518.0718.0912,230
1/12/201519.2419.2418.5418.5455,660
1/9/201517.7519.9517.6118.78119,989
1/8/201517.6318.0417.6018.016,176
1/7/201517.6118.0117.6017.636,912
1/6/201517.8718.0017.6017.995,824
1/5/201518.1518.1517.5318.0024,024
1/2/201517.3018.4916.7118.4920,220
12/31/201417.2017.3817.0117.073,263
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center