$19.66 0.00 (%) The Eastern Co - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
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
12/30/201416.9617.0916.9616.962,813
12/29/201416.6617.1816.6616.952,003
12/26/201416.9116.9616.9116.96402
12/24/201417.0017.0017.0017.0010
12/23/201417.0017.3317.0017.003,050
12/22/201417.5817.6517.0317.1014,270
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center