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
2018-01-16 27.00 27.00 27.00 27.00 17
2018-01-12 26.90 26.90 26.90 26.90 24
2018-01-10 26.85 26.85 26.85 26.85 100
2018-01-09 27.10 27.10 27.10 27.10 100
2018-01-05 26.75 26.75 26.75 26.75 20
2018-01-04 26.80 27.20 26.80 27.20 730
2018-01-03 26.65 27.10 26.65 27.10 116
2018-01-02 26.40 26.40 26.40 26.40 1
2017-12-29 26.35 26.55 26.35 26.55 146
2017-12-26 27.00 27.10 27.00 27.05 291
2017-12-21 27.35 27.40 27.35 27.40 77
2017-12-20 27.25 27.45 27.25 27.45 16
2017-12-18 27.95 28.35 27.90 27.90 354
2017-12-15 27.75 27.75 27.75 27.75 1
2017-12-14 27.30 27.30 27.25 27.25 7
2017-12-13 27.70 27.70 27.70 27.70 100
2017-12-12 27.00 27.00 27.00 27.00 19
2017-12-11 26.25 26.55 26.25 26.55 4
2017-12-08 26.45 26.45 26.45 26.45 5
2017-12-06 27.85 27.85 27.85 27.85 14
2017-12-05 27.85 28.05 27.85 28.05 158
2017-12-04 28.90 28.90 28.40 28.40 204
2017-12-01 28.25 28.25 28.20 28.20 302
2017-11-29 29.10 29.10 29.10 29.10 100
2017-11-27 27.55 27.55 27.55 27.55 57
2017-11-22 27.45 27.65 27.45 27.60 30
2017-11-21 27.55 27.55 27.45 27.45 110
2017-11-20 27.10 27.30 27.10 27.10 139
2017-11-17 27.05 27.25 27.05 27.25 9
2017-11-16 27.00 27.00 27.00 27.00 5

» More Eastern Stock Price History

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