EDAC TECHNOLOGIES Historical Stock Price

Below is the stock price history for Edac Technologies EDAC. Data is recorded each day for the historical open, high, low, close and volume. The Edac Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Edac Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-07 17.76 17.76 17.76 17.76 138
2013-05-06 17.76 17.76 17.73 17.73 3,650
2013-05-03 17.73 17.73 17.73 17.73 100
2013-05-02 17.64 17.74 17.64 17.74 20,268
2013-05-01 17.74 17.74 17.73 17.73 12,305
2013-04-30 17.73 17.73 17.725 17.725 1,402
2013-04-29 17.73 17.73 17.72 17.72 600
2013-04-25 17.73 17.73 17.725 17.725 400
2013-04-24 17.73 17.73 17.73 17.73 300
2013-04-23 17.72 17.74 17.72 17.74 29,344
2013-04-22 17.74 17.74 17.73 17.735 5,700
2013-04-19 17.73 17.74 17.73 17.73 2,514
2013-04-17 17.74 17.74 17.73 17.73 3,838
2013-04-15 17.73 17.74 17.73 17.73 2,951
2013-04-11 17.73 17.73 17.72 17.73 4,538
2013-04-10 17.72 17.73 17.72 17.73 7,758
2013-04-09 17.75 17.75 17.71 17.72 1,400
2013-04-08 17.70 17.74 17.68 17.73 48,614
2013-04-05 18.52 18.55 18.51 18.55 20,500
2013-04-04 18.51 18.55 18.51 18.55 2,420
2013-04-03 18.50 18.57 18.50 18.51 1,500
2013-04-02 18.55 18.56 18.51 18.55 2,761
2013-04-01 18.53 18.53 18.53 18.53 162
2013-03-28 18.34 18.55 18.34 18.55 83,680
2013-03-27 17.71 17.76 17.71 17.73 8,435
2013-03-26 17.74 17.74 17.70 17.725 1,732
2013-03-25 17.67 17.69 17.67 17.68 6,198
2013-03-22 17.69 17.70 17.685 17.69 1,630
2013-03-21 17.67 17.69 17.67 17.68 7,978
2013-03-20 17.66 17.68 17.655 17.665 43,793

» More Edac Technologies Stock Price History

To see other companies like Edac Technologies (EDAC), view our stock market today for news, and other data.