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 28, 2016 4.950 4.950 4.950 0 +0.13(+2.70%)
Apr 25, 2016 4.820 4.820 4.820 0 -0.07(-1.43%)
Apr 19, 2016 4.890 4.890 4.890 0 +0.29(+6.30%)
Apr 15, 2016 4.600 4.600 4.600 9 -0.21(-4.37%)
Apr 14, 2016 4.880 4.880 4.810 4.810 3,055 -0.07(-1.43%)
Apr 07, 2016 4.880 4.880 4.880 0 +0.18(+3.83%)
Feb 12, 2016 4.700 4.700 4.700 0 -0.27(-5.43%)
Feb 05, 2016 4.970 4.970 4.970 0 +0.22(+4.63%)
Feb 04, 2016 4.770 4.770 4.750 4.750 300 -0.01(-0.21%)
Jan 27, 2016 4.760 4.760 4.760 0 -0.55(-10.36%)
Jan 25, 2016 5.310 5.310 5.310 0 -0.13(-2.39%)
Jan 21, 2016 5.440 5.440 5.440 0 -0.06(-1.09%)
Jan 14, 2016 5.500 5.500 5.500 0 -0.18(-3.17%)
Jan 13, 2016 5.670 5.680 5.670 5.680 1,927 +0.17(+3.09%)
Jan 12, 2016 5.510 5.510 5.510 5.510 600 +0.01(+0.18%)
Dec 29, 2015 5.500 5.500 5.500 0 +0.41(+8.06%)
Dec 22, 2015 5.090 5.090 5.090 0 -0.71(-12.24%)
Dec 21, 2015 5.800 5.800 5.800 5.800 900 +0.45(+8.41%)
Dec 14, 2015 5.350 5.350 5.350 0 -0.65(-10.83%)
Dec 04, 2015 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 27, 2015 5.750 5.750 5.750 0 +0.25(+4.55%)
Nov 23, 2015 5.500 5.500 5.500 0 +0.20(+3.77%)
Nov 20, 2015 5.300 5.300 5.300 5.300 100 -0.01(-0.19%)
Nov 18, 2015 5.310 5.310 5.310 51 -0.04(-0.75%)
Nov 13, 2015 5.350 5.350 5.350 32 +0.00(+0.00%)
Nov 12, 2015 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Nov 11, 2015 5.400 5.400 5.400 5.400 1,000 +0.05(+0.93%)
Nov 10, 2015 5.350 5.350 5.350 5.350 1,803 -0.30(-5.31%)
Nov 05, 2015 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 28, 2015 5.650 5.650 5.650 0 +0.05(+0.89%)
Oct 22, 2015 5.600 5.600 5.600 0 +0.40(+7.69%)
Oct 13, 2015 5.200 5.200 5.200 0 +0.10(+1.96%)
Oct 08, 2015 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 07, 2015 5.100 5.100 5.100 5.100 2,362 -0.50(-8.93%)
Sep 22, 2015 5.600 5.600 5.600 0 +0.40(+7.69%)
Aug 24, 2015 5.200 5.200 5.200 0 -0.48(-8.45%)
Aug 13, 2015 5.680 5.680 5.680 0 -0.15(-2.57%)
Aug 11, 2015 5.830 5.830 5.830 0 +0.36(+6.58%)
Aug 07, 2015 5.470 5.470 5.470 1 +0.00(+0.00%)
Aug 06, 2015 5.470 5.470 5.470 5.470 252 +0.00(+0.00%)
Aug 05, 2015 5.600 5.600 5.470 5.470 1,235 +0.00(+0.00%)
Jul 30, 2015 5.470 5.470 5.470 0 -0.17(-3.01%)
Jul 27, 2015 5.640 5.640 5.640 0 +0.38(+7.22%)
Jul 23, 2015 5.260 5.260 5.260 0 -0.04(-0.75%)
Jul 22, 2015 5.320 5.320 5.300 5.300 1,524 -0.13(-2.39%)
Jul 21, 2015 5.430 5.430 5.430 5.430 100 +0.00(+0.00%)
Jul 16, 2015 5.430 5.430 5.430 1 +0.16(+3.04%)
Jul 15, 2015 5.500 5.500 5.270 5.270 2,650 -0.23(-4.18%)
Jul 13, 2015 5.500 5.500 5.500 0 -0.50(-8.33%)
Jul 10, 2015 6.000 6.000 6.000 6.000 2,001 +0.00(+0.00%)
Jul 09, 2015 6.300 6.300 6.000 6.000 3,994 -0.30(-4.76%)
Jul 08, 2015 6.300 6.300 6.300 6.300 802 -0.12(-1.87%)
Jul 06, 2015 6.420 6.420 6.420 3 -0.08(-1.23%)
Jul 01, 2015 6.500 6.500 6.500 0 +0.20(+3.17%)
Jun 29, 2015 6.300 6.300 6.300 0 -0.26(-3.96%)
Jun 25, 2015 6.560 6.560 6.560 0 +0.26(+4.13%)
Jun 23, 2015 6.300 6.300 6.300 0 -0.26(-3.96%)
Jun 17, 2015 6.560 6.560 6.560 0 +0.26(+4.13%)
Jun 12, 2015 6.300 6.300 6.300 67 +0.11(+1.78%)
Jun 10, 2015 6.190 6.190 6.190 0 +0.06(+0.98%)
Jun 08, 2015 6.130 6.130 6.130 3 -0.37(-5.69%)
Jun 03, 2015 6.500 6.500 6.500 0 -0.11(-1.66%)
May 26, 2015 6.610 6.610 6.610 0 +0.50(+8.18%)
May 22, 2015 6.110 6.110 6.110 0 -0.02(-0.33%)
May 21, 2015 6.130 6.130 6.130 6.130 100 +0.01(+0.16%)
May 19, 2015 6.120 6.120 6.120 0 -0.47(-7.13%)
May 12, 2015 6.590 6.590 6.590 0 -0.02(-0.30%)
May 07, 2015 6.610 6.610 6.610 14 -0.01(-0.15%)
May 06, 2015 6.620 6.620 6.620 6.620 100 +0.46(+7.47%)
May 05, 2015 6.250 6.250 6.160 6.160 1,255 -0.18(-2.84%)
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.