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
2018-09-18 29.55 29.55 29.55 29.55 5
2018-09-17 29.00 29.00 28.90 28.90 200
2018-09-12 28.60 29.25 28.60 29.25 500
2018-09-06 29.15 29.15 29.15 29.15 29
2018-09-04 29.30 29.30 29.30 29.30 100
2018-08-30 28.85 29.30 28.85 29.30 237
2018-08-29 28.65 28.65 28.65 28.65 8
2018-08-28 29.20 29.20 29.15 29.15 200
2018-08-27 30.25 30.30 29.55 29.55 296
2018-08-24 29.35 30.10 29.35 30.10 2,006
2018-08-23 29.60 29.60 29.60 29.60 300
2018-08-22 29.65 29.65 29.65 29.65 100
2018-08-21 29.40 29.95 29.40 29.95 407
2018-08-20 28.30 28.95 28.30 28.95 700
2018-08-17 28.30 28.30 28.30 28.30 300
2018-08-16 26.55 26.55 26.55 26.55 100
2018-08-15 26.80 26.80 26.10 26.10 1,679
2018-08-14 27.75 27.75 27.10 27.30 331
2018-08-13 27.45 27.45 27.45 27.45 200
2018-08-10 27.30 27.30 26.05 26.60 331
2018-08-07 27.45 27.45 26.90 26.90 300
2018-08-06 27.95 27.95 27.30 27.30 310
2018-08-03 28.35 28.475 28.20 28.20 300
2018-08-02 29.20 29.20 28.80 28.80 212
2018-08-01 29.25 29.25 28.60 28.85 561
2018-07-31 29.55 29.55 29.45 29.45 605
2018-07-25 29.05 29.05 28.85 28.85 161
2018-07-24 29.10 29.10 29.10 29.10 10
2018-07-20 28.70 28.70 28.70 28.70 7
2018-07-19 28.80 28.80 28.35 28.35 20

» More Eastern Stock Price History

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