The Eastern Co $15.76

down -0.02


29/8/2014 04:00 PM  |  NASDAQ : EML  
Industries : Industrial / Small Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
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
7/30/201416.1516.2516.0416.164,374
7/29/201416.0516.2816.0216.289,942
7/28/201416.2916.2916.0116.0510,367
7/25/201416.1616.4516.1616.243,139
7/24/201415.7016.1615.7016.1623,688
7/23/201415.9016.1715.7315.9018,363
7/22/201415.7815.9915.7815.794,914
7/21/201416.0216.2315.7415.958,283
7/18/201415.8016.0015.7615.8511,206
7/17/201415.9215.9215.8415.841,991
7/16/201416.0416.0415.8415.9418,453
7/15/201415.8316.1215.8315.855,004
7/14/201415.7615.8315.6515.808,556
7/11/201415.6615.8315.6615.814,048
7/10/201415.7715.8615.6515.7071,464
7/9/201415.6515.8415.6515.764,235
7/8/201415.7515.8915.6715.678,877
7/7/201415.7315.8915.6815.687,284
7/3/201415.8315.8815.7415.746,353
7/2/201415.8115.8915.5215.788,194
7/1/201415.3815.8215.3615.7632,868
6/30/201415.6115.6215.3015.4417,702
6/27/201415.5515.5515.4615.499,551
6/26/201415.4915.5915.3915.5212,936
6/25/201415.6315.6315.1515.47242,946
6/24/201415.3915.4915.0515.3323,165
6/23/201415.4915.5015.2115.3917,320
6/20/201415.5015.5415.3915.4825,397
6/19/201415.6915.7515.1215.5910,869
6/18/201416.2316.2315.4815.6510,051
6/17/201416.0016.2115.9116.005,845
6/16/201416.0016.1015.6815.9812,686
6/13/201416.0016.2615.8716.0010,816
6/12/201416.2916.2916.1116.114,970
6/11/201415.9216.3115.9216.1510,635
6/10/201415.9616.6015.9015.958,375
6/9/201415.7616.2315.7615.9925,308
6/6/201415.7615.8815.7615.769,862
6/5/201415.7215.8715.7215.767,249
6/4/201415.7715.8915.6115.672,359
6/3/201415.6815.8415.6015.7035,203
6/2/201415.8915.8915.6115.6813,698
5/30/201415.3815.6315.3515.4910,917
5/29/201415.5915.6315.3315.334,453
5/28/201415.4915.4915.3015.307,768
5/27/201415.6415.8715.3415.4032,660
5/23/201415.6415.6515.5515.551,249
5/22/201415.8515.9715.3915.3928,040
5/21/201415.6515.7715.5515.554,012
5/20/201416.1416.1415.5515.5711,348
5/19/201415.7516.0715.4015.5422,363
5/16/201415.6415.7515.5115.755,053
5/15/201415.8115.8115.6415.793,073
5/14/201415.7015.9415.6815.948,489
5/13/201415.8015.8015.5615.7552,993
5/12/201416.2816.6015.7915.8754,352
5/9/201416.6216.6216.1616.409,367
5/8/201416.5616.9516.5016.725,282
5/7/201417.1617.4316.7316.737,718
5/6/201417.2217.4816.9617.1711,909
5/5/201417.4017.4917.1517.386,939
5/2/201417.3817.4917.0017.384,790
5/1/201417.0517.4117.0017.298,285
4/30/201417.2717.2716.8916.892,737
4/29/201417.5617.5617.0717.07584
4/28/201417.3017.7417.3017.498,697
4/25/201416.8517.5316.7217.1538,546
4/24/201416.6916.9116.4516.853,324
4/23/201416.2316.4915.9716.41648,898
4/22/201415.9816.0715.9115.911,202
4/21/201415.8816.0815.8816.0737,663
4/17/201415.6616.0515.6615.916,614
4/16/201415.6915.8715.5015.7811,432
4/15/201415.9015.9015.5115.5615,188
4/14/201416.0216.0515.8915.89805
4/11/201415.9016.0315.9015.93740
4/10/201415.9715.9715.9715.970
4/9/201416.0516.0715.9515.971,483
Trading Center