$16.47 -0.10 (%) The Eastern Co - NASDAQ

Aug. 28, 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
8/28/201516.3216.8916.3216.4710,412
8/27/201516.4916.9016.4916.573,749
8/26/201516.5217.0416.2716.745,578
8/25/201516.7316.8016.1716.2410,754
8/24/201516.7518.7316.2516.4734,377
8/21/201516.7516.9516.6516.816,446
8/20/201516.9917.0416.7516.8258,038
8/19/201517.0517.0916.9616.983,333
8/18/201517.2017.2517.0517.064,557
8/17/201517.2217.2617.1317.263,629
8/14/201517.1717.3017.1717.293,776
8/13/201516.8817.2616.8817.173,627
8/12/201516.7916.9216.2616.7114,569
8/11/201517.0017.1016.8916.896,654
8/10/201517.0817.2317.0117.015,391
8/7/201517.0217.0917.0017.039,201
8/6/201517.1717.1817.0017.034,316
8/5/201517.4917.6117.0617.061,208
8/4/201516.6417.6916.6416.8364,187
8/3/201517.4317.4316.9816.9955,803
7/31/201517.6017.6117.3217.383,118
7/30/201517.8217.9017.6117.612,637
7/29/201517.7817.9917.7017.8716,383
7/28/201517.9818.2017.7117.721,192
7/27/201517.9618.2417.8617.912,599
7/24/201518.0618.2017.9617.966,459
7/23/201518.1118.2618.1118.182,667
7/22/201518.1518.1818.0818.0816,430
7/21/201518.2318.3118.1518.203,149
7/20/201518.3618.3618.2218.331,595
7/17/201518.4818.4818.2218.221,696
7/16/201518.2818.2818.1618.261,105
7/15/201518.4218.4818.1918.19620
7/14/201518.5018.5018.3018.351,372
7/13/201518.1918.1918.1818.18666
7/10/201518.5018.5018.1518.214,944
7/9/201518.3318.4618.1518.202,812
7/8/201518.4718.4718.1418.162,890
7/7/201518.7418.7418.3818.481,575
7/6/201518.5418.6318.5418.63907
7/2/201518.7218.7518.4318.432,047
7/1/201518.6518.8018.5618.7911,016
6/30/201518.5019.0018.5018.5210,119
6/29/201518.7518.7518.1018.4921,495
6/26/201518.9218.9218.7918.8022,061
6/25/201518.9218.9718.8118.813,596
6/24/201519.0119.8118.6919.0594,972
6/23/201519.7519.7519.0319.063,768
6/22/201519.0420.2819.0419.902,237
6/19/201519.1919.5618.9218.9220,670
6/18/201519.3719.7319.0819.143,617
6/17/201519.3420.4718.9719.20102,207
6/16/201519.0519.1618.9519.1611,899
6/15/201519.2719.3918.9019.286,159
6/12/201519.2619.4019.2419.268,387
6/11/201519.3019.4319.1219.2423,541
6/10/201519.3419.5219.1719.3719,996
6/9/201519.3519.5419.1019.5318,041
6/8/201519.5119.8319.3519.3810,050
6/5/201519.4419.6519.4419.532,755
6/4/201519.7519.7519.2219.5924,051
6/3/201519.5719.8819.4919.717,162
6/2/201519.5619.7919.5219.555,645
6/1/201519.4719.7019.3819.5015,511
5/29/201519.2419.6419.1519.3527,288
5/28/201519.1919.6019.1919.3110,213
5/27/201518.9019.7918.9019.2247,926
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!