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
2018-12-11 26.32 26.37 26.16 26.25 1,156
2018-12-10 26.40 26.97 26.40 26.90 714
2018-12-07 28.35 28.35 26.39 26.39 296
2018-12-04 27.41 27.41 27.41 27.41 65
2018-12-03 27.97 27.97 27.16 27.16 389
2018-11-30 27.68 27.80 27.68 27.80 146
2018-11-29 27.99 27.99 27.14 27.78 823
2018-11-28 27.68 27.72 27.68 27.68 46
2018-11-27 26.84 27.49 26.84 27.49 327
2018-11-26 27.01 27.01 27.01 27.01 89
2018-11-23 27.01 27.01 27.01 27.01 2
2018-11-21 27.40 27.40 27.29 27.29 201
2018-11-20 27.98 27.98 27.44 27.44 207
2018-11-19 29.95 29.95 28.16 28.29 780
2018-11-16 29.09 29.45 29.09 29.13 359
2018-11-15 28.38 28.55 28.29 28.55 491
2018-11-14 27.99 28.15 27.91 28.15 211
2018-11-13 28.39 28.73 27.99 27.99 210
2018-11-12 28.43 28.43 27.99 27.99 496
2018-11-08 28.70 29.59 28.70 28.90 111
2018-11-07 30.37 30.37 28.85 28.85 130
2018-11-06 29.34 29.34 28.75 28.75 85
2018-11-05 29.20 30.00 28.89 29.99 849
2018-11-02 30.25 30.25 29.00 29.00 935
2018-11-01 28.39 28.39 28.39 28.39 10
2018-10-31 27.89 27.99 27.89 27.99 997
2018-10-30 27.55 27.76 27.55 27.69 1,015
2018-10-29 27.66 27.71 27.66 27.71 104
2018-10-26 26.80 28.10 26.80 27.19 2,167
2018-10-25 25.80 26.10 25.74 26.10 660

» More Eastern Stock Price History

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