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
2017-11-17 27.05 27.25 27.05 27.25 9
2017-11-16 27.00 27.00 27.00 27.00 5
2017-11-15 26.40 26.40 26.00 26.15 202
2017-11-14 26.40 26.40 26.30 26.35 306
2017-11-13 26.05 26.60 26.05 26.20 312
2017-11-10 26.35 26.35 26.35 26.35 100
2017-11-09 26.25 26.30 25.70 25.80 663
2017-11-08 27.25 27.25 25.05 25.05 487
2017-11-07 28.90 28.90 28.50 28.50 200
2017-11-06 29.90 29.90 29.75 29.75 185
2017-11-03 29.95 29.95 29.95 29.95 227
2017-11-02 29.35 29.95 29.35 29.95 226
2017-11-01 29.35 29.35 29.35 29.35 100
2017-10-31 29.50 29.50 29.25 29.25 218
2017-10-30 29.65 29.65 29.00 29.00 105
2017-10-27 29.35 29.70 29.35 29.70 110
2017-10-26 30.10 30.10 29.60 29.60 200
2017-10-25 30.55 30.55 30.50 30.50 188
2017-10-24 30.70 30.70 30.70 30.70 100
2017-10-23 29.95 30.05 29.95 30.05 134
2017-10-20 30.15 30.15 29.85 30.00 9
2017-10-19 29.75 29.75 29.75 29.75 100
2017-10-18 29.90 29.90 29.90 29.90 100
2017-10-17 30.50 30.50 30.50 30.50 100
2017-10-16 30.20 30.45 30.20 30.45 111
2017-10-13 30.40 30.40 30.40 30.40 100
2017-10-12 30.25 30.25 29.75 29.75 141
2017-10-11 30.20 30.40 30.20 30.40 102
2017-10-10 30.10 30.20 30.05 30.20 180
2017-10-09 30.30 30.30 30.30 30.30 100

» More Eastern Stock Price History

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