EASTERN Historical Stock Price

Below is the stock price history for Eastern EML. Data is recorded each day for the historical open, high, low, close and volume. The Eastern 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.

Eastern Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 30.35 30.35 30.35 30.35 46
2018-06-15 30.10 30.95 30.10 30.95 107
2018-06-13 29.95 29.95 29.85 29.85 361
2018-06-12 30.20 30.20 30.20 30.20 100
2018-06-08 30.15 30.15 30.15 30.15 225
2018-06-07 30.45 30.45 30.45 30.45 5
2018-06-06 30.00 30.00 30.00 30.00 300
2018-06-05 29.60 29.60 29.60 29.60 50
2018-06-04 30.60 30.60 30.60 30.60 100
2018-06-01 30.50 30.50 30.45 30.45 11
2018-05-30 30.95 30.95 30.95 30.95 100
2018-05-23 30.60 30.60 30.60 30.60 19
2018-05-21 30.65 30.65 30.65 30.65 1
2018-05-18 30.35 30.65 30.35 30.65 260
2018-05-17 30.00 30.05 30.00 30.05 182
2018-05-16 30.15 30.15 29.90 29.90 50
2018-05-15 29.75 29.75 29.75 29.75 51
2018-05-14 30.00 30.00 30.00 30.00 85
2018-05-11 29.00 29.20 29.00 29.20 30
2018-05-10 28.95 29.35 28.95 29.30 486
2018-05-09 29.65 29.65 29.65 29.65 1
2018-05-07 29.45 29.60 29.45 29.60 15
2018-05-04 29.80 29.80 29.80 29.80 100
2018-05-03 29.00 29.00 29.00 29.00 1
2018-05-02 28.40 28.40 28.40 28.40 1
2018-05-01 28.00 28.00 28.00 28.00 30
2018-04-27 28.85 28.85 28.85 28.85 49
2018-04-25 29.00 29.10 28.50 28.50 449
2018-04-23 28.25 28.25 28.25 28.25 31
2018-04-20 28.10 28.15 28.10 28.10 10

» More Eastern Stock Price History

To see other companies like Eastern (EML), view our stock market today for news, and other data.