$16.74 +0.25 (%) The Eastern Co - NASDAQ

Apr. 29, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
4/29/201616.5016.7516.4516.743,531
4/28/201616.3216.5516.3016.502,928
4/27/201616.6016.6016.3016.305,137
4/26/201616.7316.7316.1716.6414,021
4/25/201616.5916.6916.4616.464,700
4/22/201616.3016.7516.3016.584,135
4/21/201616.7016.7516.1916.3939,296
4/20/201616.7017.0416.4616.5530,848
4/19/201617.0017.2116.4316.7932,250
4/18/201616.5517.0916.5516.843,221
4/15/201616.6117.0016.4916.8310,190
4/14/201616.3316.6916.3016.6911,822
4/13/201616.2016.3216.2016.3210,486
4/12/201616.0716.1216.0316.093,386
4/11/201616.1116.1716.1116.173,400
4/8/201616.1016.3316.0016.178,148
4/7/201616.0016.1816.0016.001,441
4/6/201616.1216.1516.0116.0926,938
4/5/201616.1516.1816.1016.138,381
4/4/201616.4916.4916.2716.345,705
4/1/201616.2516.4616.2416.364,969
3/31/201616.1916.4816.1916.428,539
3/30/201616.0016.4816.0016.447,510
3/29/201616.1416.1416.0116.011,261
3/28/201616.0216.0216.0216.02239
3/24/201616.1616.1616.0916.09902
3/23/201616.0816.2016.0116.106,104
3/22/201616.3616.3616.0616.243,328
3/21/201616.1916.1916.0616.062,025
3/18/201616.0716.3316.0616.305,395
3/17/201616.0416.0415.9916.001,059
3/16/201615.9916.1315.9916.002,359
3/15/201616.0616.2615.9316.0012,701
3/14/201615.9716.0915.9215.9914,205
3/11/201616.3016.3515.9916.005,157
3/10/201616.2016.6715.9916.095,075
3/9/201616.2916.7015.9216.2010,299
3/8/201616.3816.5816.0116.067,889
3/7/201615.9216.6315.9216.3413,215
3/4/201616.2616.6715.8115.9145,309
3/3/201616.7317.1316.2616.2620,187
3/2/201616.4416.6816.4316.684,649
3/1/201615.9916.4015.8316.389,965
2/29/201616.0216.1615.8215.844,805
2/26/201615.8216.4015.7816.014,961
2/25/201616.0816.0815.7915.951,609
2/24/201615.8116.2115.7515.8914,370
2/23/201616.0416.2015.8715.8818,652
2/22/201615.9916.1815.8115.9718,072
2/19/201616.0016.3015.9315.936,853
2/18/201615.9216.0415.8116.0316,629
2/17/201615.3915.9915.3115.9913,927
2/16/201615.3515.6915.1915.249,858
2/12/201615.2115.6815.2115.254,260
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center