$20.50 -0.40 (%) The Eastern Co - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/201621.1521.1520.3020.504,667
12/8/201620.5021.1019.6520.904,479
12/7/201620.7521.1020.3520.4510,557
12/6/201620.3021.0020.2420.755,377
12/5/201621.1021.1021.0021.003,084
12/2/201620.6521.1520.6521.052,540
12/1/201621.4621.4620.5020.506,305
11/30/201620.9021.4520.7521.4510,240
11/29/201620.6520.9020.0520.901,639
11/28/201621.5021.5021.0021.504,176
11/25/201621.0021.3520.2821.007,068
11/23/201619.8821.1019.8220.7517,536
11/22/201619.4519.9019.2019.858,836
11/21/201619.2519.5019.2519.304,118
11/18/201619.5019.7019.2519.4011,172
11/17/201620.1120.2519.2519.506,574
11/16/201620.9520.9519.9520.00630
11/15/201619.9320.0519.9019.955,164
11/14/201620.0020.0019.9519.952,372
11/11/201620.2520.3020.0020.001,920
11/10/201620.0020.1019.9519.994,063
11/9/201619.7520.0519.7519.9517,063
11/8/201619.2519.4519.2519.45485
11/7/201619.2019.2518.9019.2414,633
11/4/201619.4719.4718.9018.905,819
11/3/201619.2519.3219.2519.32985
11/2/201619.3719.5519.3519.35527
11/1/201619.3519.4519.2519.253,130
10/31/201619.1519.9019.1019.403,318
10/28/201619.9019.9019.2519.8510,982
10/27/201619.4919.5019.2519.251,705
10/26/201619.3019.3519.2519.252,126
10/25/201619.2619.5019.0019.506,576
10/24/201619.5419.5419.2519.251,287
10/21/201619.5519.5519.2519.523,936
10/20/201619.5519.5519.2219.22857
10/19/201619.2819.3819.2519.303,018
10/18/201619.7019.7019.2519.253,296
10/17/201619.3819.4519.3019.45804
10/14/201619.6219.6219.5419.541,818
10/13/201619.7319.9219.5419.541,697
10/12/201619.7520.0019.7519.90923
10/11/201619.7419.9019.7019.702,963
10/10/201619.9819.9819.8819.882,742
10/7/201619.9119.9119.8819.88330
10/6/201619.7319.7319.7319.73127
10/5/201619.9419.9819.8719.87538
10/4/201620.2220.2219.6919.772,346
10/3/201619.9720.0319.9620.031,569
9/30/201619.8620.1219.7820.0210,743
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center