$19.08 +0.46 (%) The Eastern Co - NASDAQ

Jan. 26, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EML historical data

Date Open High Low Close Volume
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
10/31/201415.9616.3215.9416.3212,079
10/30/201416.0516.1415.8115.943,033
10/29/201416.0516.0816.0516.053,395
10/28/201415.9716.0115.7516.0110,548
10/27/201415.8316.0015.6615.956,940
10/24/201415.5715.7915.5715.774,474
10/23/201416.0016.0015.7915.795,603
10/22/201415.8516.0015.5015.798,576
10/21/201415.8515.9415.5015.943,677
10/20/201415.7715.7715.3915.6712,749
10/17/201415.7215.8115.4915.645,710
10/16/201415.6315.7215.4615.724,591
10/15/201415.6715.7815.5115.593,828
10/14/201415.6415.6715.6015.642,932
10/13/201415.5115.8915.5115.702,121
10/10/201415.7515.7515.5015.575,871
10/9/201415.7815.7815.7815.780
10/8/201415.3515.8515.3515.786,126
10/7/201415.7215.8015.2915.445,815
10/6/201415.6015.6115.4115.573,860
10/3/201415.6115.6115.5015.51574
10/2/201415.6015.6015.6015.600
10/1/201415.5215.6815.5215.604,821
9/30/201415.8415.9915.8415.967,583
9/29/201415.4415.8915.4415.841,155
9/26/201415.4015.5015.2815.484,686
9/25/201415.3415.6615.2315.349,790
9/24/201415.5015.5015.1715.286,811
9/23/201415.2915.4915.1515.492,131
9/22/201415.2015.4715.2015.2631,484
9/19/201415.2715.5015.1515.5031,610
9/18/201415.1715.4315.1615.235,082
9/17/201415.3615.4015.1915.204,873
9/16/201415.4615.7315.3515.356,793
9/15/201415.6315.6515.3815.529,988
9/12/201415.8315.9715.5115.6728,668
9/11/201415.8016.0715.5015.5832,892
9/10/201415.5716.0215.5715.685,219
9/9/201415.6615.8915.5215.8915,845
9/8/201415.8415.9015.7515.864,399
9/5/201415.8016.0715.6015.9812,864
9/4/201415.9416.2015.9416.0713,202
9/3/201415.8015.9715.7815.8118,036
9/2/201415.6715.9415.5715.7513,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center