Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaco Corp (OP: EACO )

34.00 UNCHANGED
Last Price Updated: 2:21 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.390 6.390 6.390 0 -0.16(-2.44%)
Apr 29, 2015 6.550 6.550 6.550 6.550 105 +0.34(+5.48%)
Apr 28, 2015 6.160 6.390 6.160 6.210 1,036 -0.39(-5.91%)
Apr 27, 2015 6.280 6.600 6.140 6.600 1,553 +0.27(+4.27%)
Apr 23, 2015 6.330 6.330 6.330 0 -0.31(-4.67%)
Apr 21, 2015 6.640 6.640 6.640 0 -0.16(-2.35%)
Apr 20, 2015 6.810 6.810 6.800 6.800 300 -0.34(-4.76%)
Apr 17, 2015 6.810 7.140 6.810 7.140 263 +0.01(+0.14%)
Apr 15, 2015 7.130 7.130 7.130 0 +0.24(+3.48%)
Apr 14, 2015 6.680 6.890 6.680 6.890 2,634 +0.19(+2.84%)
Apr 13, 2015 6.700 6.700 6.700 6.700 389 -0.02(-0.30%)
Apr 10, 2015 6.650 6.720 6.510 6.720 1,320 +0.13(+1.97%)
Apr 09, 2015 6.708 6.708 6.590 6.590 1,807 -0.21(-3.09%)
Apr 08, 2015 6.750 6.800 6.750 6.800 1,200 +0.35(+5.43%)
Apr 07, 2015 6.450 6.450 6.450 6.450 171 +0.04(+0.62%)
Apr 06, 2015 6.450 6.450 6.410 6.410 1,500 +0.16(+2.56%)
Apr 02, 2015 6.250 6.250 6.250 0 -0.50(-7.41%)
Apr 01, 2015 6.500 8.890 6.250 6.750 9,371 +0.85(+14.41%)
Mar 12, 2015 5.900 5.900 5.900 0 +0.45(+8.26%)
Mar 10, 2015 5.450 5.450 5.450 0 +0.70(+14.74%)
Mar 09, 2015 4.750 4.750 4.750 4.750 110 -0.50(-9.52%)
Mar 05, 2015 5.250 5.250 5.250 0 +0.61(+13.15%)
Mar 04, 2015 4.640 4.640 4.640 4.640 114 -0.31(-6.26%)
Feb 27, 2015 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 26, 2015 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Feb 23, 2015 4.950 4.950 4.950 12 +0.00(+0.00%)
Feb 20, 2015 5.000 5.000 4.600 4.950 2,600 -0.05(-1.00%)
Feb 19, 2015 5.100 5.100 4.800 5.000 3,485 -0.99(-16.53%)
Feb 12, 2015 5.990 5.990 5.990 0 +0.89(+17.45%)
Feb 11, 2015 5.100 5.100 5.100 5.100 389 +0.00(+0.00%)
Feb 10, 2015 4.720 5.100 4.720 5.100 1,100 +0.17(+3.45%)
Feb 06, 2015 4.930 4.930 4.930 0 -0.07(-1.40%)
Feb 05, 2015 4.520 5.000 4.520 5.000 3,554 +0.00(+0.00%)
Feb 02, 2015 5.000 5.000 5.000 0 -0.25(-4.76%)
Jan 28, 2015 5.150 5.250 4.800 5.250 1,900 -1.05(-16.67%)
Jan 21, 2015 6.300 6.300 6.300 0 +0.70(+12.50%)
Jan 20, 2015 5.600 5.600 5.600 5.600 300 +0.20(+3.70%)
Jan 13, 2015 5.400 5.400 5.400 0 -1.85(-25.52%)
Jan 12, 2015 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
Jan 09, 2015 7.250 7.250 7.250 7.250 200 -0.25(-3.33%)
Jan 05, 2015 7.500 7.500 7.500 0 +0.51(+7.30%)
Jan 02, 2015 6.990 6.990 6.990 6.990 200 +0.00(+0.00%)
Dec 30, 2014 6.990 6.990 6.990 0 +0.00(+0.00%)
Dec 29, 2014 6.990 6.990 6.990 6.990 115 +0.10(+1.45%)
Dec 26, 2014 6.990 6.990 6.890 6.890 2,104 -0.06(-0.86%)
Dec 24, 2014 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 23, 2014 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Dec 22, 2014 6.950 6.950 6.950 6.950 100 -0.04(-0.57%)
Dec 19, 2014 6.750 6.990 6.750 6.990 500 +0.24(+3.56%)
Dec 18, 2014 6.400 6.750 6.400 6.750 228 +0.75(+12.50%)
Dec 17, 2014 6.000 6.000 6.000 6.000 1,136 -0.40(-6.25%)
Dec 08, 2014 6.400 6.400 6.400 0 -0.10(-1.54%)
Dec 01, 2014 6.500 6.500 6.500 1 +0.96(+17.33%)
Nov 28, 2014 5.870 5.870 5.540 5.540 300 -0.33(-5.62%)
Nov 26, 2014 5.870 5.870 5.870 0 -1.08(-15.54%)
Nov 24, 2014 6.950 6.950 6.950 28 +0.95(+15.83%)
Nov 21, 2014 6.500 6.500 6.000 6.000 964 -0.50(-7.69%)
Nov 20, 2014 7.000 7.000 6.500 6.500 208 -1.20(-15.58%)
Nov 17, 2014 7.700 7.700 7.700 0 +0.46(+6.35%)
Nov 10, 2014 7.240 7.240 7.240 35 +0.74(+11.38%)
Nov 04, 2014 6.500 6.500 6.500 107 +0.25(+4.00%)
Nov 03, 2014 5.400 6.250 5.400 6.250 320 +1.15(+22.55%)
Oct 31, 2014 5.190 5.190 5.020 5.100 600 +0.10(+2.00%)
Oct 30, 2014 6.000 6.000 5.000 5.000 1,600 -0.75(-13.04%)
Oct 29, 2014 5.800 5.800 5.750 5.750 716 -0.45(-7.26%)
Oct 28, 2014 6.500 6.500 6.010 6.200 1,219 +0.84(+15.67%)
Oct 24, 2014 5.360 5.360 5.360 0 -1.65(-23.54%)
Oct 23, 2014 14.47 16.46 7.000 7.010 43,867 -9.96(-58.69%)
Oct 22, 2014 15.12 17.50 10.02 16.97 8,353 -1.42(-7.72%)
Oct 17, 2014 17.74 18.39 17.74 18.39 1,286 -0.10(-0.54%)
Oct 13, 2014 18.49 18.49 18.49 0 +0.56(+3.12%)
Oct 09, 2014 17.93 17.93 17.93 6 +0.57(+3.28%)
Oct 08, 2014 14.51 17.36 14.50 17.36 1,497 -0.34(-1.92%)
Oct 07, 2014 17.70 17.70 17.70 17.70 204 +0.31(+1.78%)
Oct 06, 2014 16.95 17.71 15.50 17.39 1,133 +0.39(+2.29%)
Oct 02, 2014 17.00 17.00 17.00 0 -0.41(-2.35%)
Oct 01, 2014 17.49 17.49 13.01 17.41 2,797 +0.67(+4.00%)
Sep 30, 2014 14.74 17.99 14.74 16.74 7,076 -0.20(-1.18%)
Sep 29, 2014 11.49 16.94 11.49 16.94 3,771 +6.19(+57.58%)
Sep 26, 2014 11.40 11.46 10.75 10.75 719 -1.25(-10.42%)
Sep 19, 2014 12.00 12.00 12.00 0 +2.50(+26.32%)
Sep 12, 2014 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 11, 2014 9.400 9.500 9.400 9.500 319 +0.10(+1.06%)
Sep 10, 2014 9.400 9.400 9.400 9.400 662 +0.00(+0.00%)
Sep 09, 2014 9.250 9.400 9.250 9.400 400 +0.02(+0.21%)
Sep 05, 2014 9.380 9.380 9.380 8 -0.02(-0.21%)
Sep 04, 2014 8.450 10.00 8.450 9.400 2,471 +0.95(+11.24%)
Sep 03, 2014 8.450 8.450 8.450 8.450 400 -0.05(-0.59%)
Sep 02, 2014 8.500 7.250 8.500 3,389 +1.25(+17.24%)
Aug 29, 2014 7.250 7.250 7.250 0 +0.02(+0.28%)
Aug 28, 2014 7.230 7.230 7.230 7.230 524 +0.00(+0.00%)
Aug 15, 2014 7.230 7.230 7.230 0 -0.37(-4.87%)
Jul 31, 2014 7.600 7.600 7.600 0 +1.50(+24.59%)
Jul 30, 2014 5.170 6.100 5.170 6.100 3,928 +1.20(+24.49%)
Jul 28, 2014 4.900 4.900 4.900 6 +0.18(+3.81%)
Jul 25, 2014 4.720 4.720 4.720 4.720 200 +0.12(+2.61%)
Jul 22, 2014 4.600 4.600 4.600 0 -1.25(-21.37%)
Jul 10, 2014 5.850 5.850 5.850 0 +0.45(+8.33%)
Jul 07, 2014 5.400 5.400 5.400 0 +0.40(+8.00%)
Jul 02, 2014 5.000 5.000 5.000 0 +0.60(+13.64%)
Jul 01, 2014 3.590 4.400 3.590 4.400 4,796 +1.30(+41.94%)
Jun 02, 2014 3.100 3.100 3.100 0 +0.09(+2.99%)
May 28, 2014 3.010 3.010 3.010 3.010 0 -0.14(-4.44%)
May 15, 2014 3.150 3.150 3.150 0 -0.05(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.