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 25, 2017 8.200 8.200 8.200 0 +0.04(+0.49%)
Apr 24, 2017 8.160 8.160 8.160 8.160 895 +0.27(+3.42%)
Apr 19, 2017 7.890 7.890 7.890 0 +0.13(+1.68%)
Apr 18, 2017 7.760 7.760 7.760 7.760 4,572 +0.31(+4.16%)
Mar 30, 2017 7.450 7.450 7.450 0 -0.05(-0.67%)
Mar 29, 2017 7.500 7.500 7.500 7.500 800 +0.00(+0.00%)
Mar 20, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 13, 2017 7.500 7.500 7.500 0 +0.25(+3.45%)
Mar 08, 2017 7.250 7.250 7.250 0 -0.14(-1.89%)
Mar 07, 2017 7.390 7.390 7.390 7.390 600 -0.01(-0.14%)
Mar 06, 2017 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Mar 03, 2017 7.250 7.400 7.250 7.400 1,850 -0.05(-0.67%)
Mar 01, 2017 7.450 7.450 7.450 0 +0.26(+3.62%)
Feb 27, 2017 7.190 7.190 7.190 0 +0.30(+4.35%)
Feb 21, 2017 6.890 6.890 6.890 0 -0.31(-4.31%)
Feb 17, 2017 7.200 7.200 7.200 0 -0.15(-2.04%)
Feb 15, 2017 7.350 7.350 7.350 0 +0.11(+1.52%)
Feb 14, 2017 7.240 7.240 7.240 7.240 561 -0.01(-0.14%)
Feb 13, 2017 7.250 7.250 7.250 7.250 561 +0.16(+2.26%)
Feb 10, 2017 7.030 7.090 7.030 7.090 1,507 -0.12(-1.66%)
Jan 25, 2017 7.210 7.210 7.210 5 +0.00(+0.00%)
Jan 24, 2017 7.210 8.740 7.210 7.210 3,309 +0.02(+0.28%)
Jan 23, 2017 7.190 7.190 7.190 7.190 495 +0.00(+0.00%)
Jan 20, 2017 7.190 7.190 7.190 7.190 500 +0.02(+0.28%)
Jan 19, 2017 7.140 7.170 7.140 7.170 710 +0.04(+0.56%)
Jan 17, 2017 7.130 7.130 7.130 0 +0.13(+1.86%)
Jan 12, 2017 7.000 7.000 7.000 0 +0.15(+2.19%)
Jan 11, 2017 6.850 6.850 6.850 6.850 545 +0.00(+0.00%)
Jan 10, 2017 6.850 6.850 6.850 6.850 100 +0.03(+0.44%)
Jan 09, 2017 6.820 6.820 6.820 6.820 500 -0.18(-2.57%)
Jan 06, 2017 6.800 7.000 6.800 7.000 8,000 +0.22(+3.24%)
Jan 05, 2017 6.800 6.800 6.770 6.780 3,596 +0.08(+1.19%)
Dec 27, 2016 6.700 6.700 6.700 4 +0.09(+1.36%)
Dec 20, 2016 6.610 6.610 6.610 0 +0.00(+0.00%)
Dec 19, 2016 6.610 6.610 6.610 6.610 499 -0.39(-5.57%)
Dec 15, 2016 7.000 7.000 7.000 0 -0.05(-0.71%)
Dec 14, 2016 6.800 7.050 6.800 7.050 594 +0.25(+3.68%)
Dec 08, 2016 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 29, 2016 6.800 6.800 6.800 0 -0.10(-1.45%)
Nov 25, 2016 6.900 6.900 6.900 0 +0.10(+1.47%)
Nov 23, 2016 6.800 6.800 6.800 0 +0.20(+3.03%)
Nov 17, 2016 6.600 6.600 6.600 1 +0.10(+1.54%)
Nov 16, 2016 6.300 6.500 6.300 6.500 600 +0.35(+5.69%)
Nov 11, 2016 6.150 6.150 6.150 9 +0.00(+0.00%)
Nov 10, 2016 6.190 6.190 6.150 6.150 900 +0.00(+0.00%)
Nov 09, 2016 6.200 6.200 6.160 6.150 1,100 -0.45(-6.82%)
Nov 08, 2016 6.190 6.600 6.150 6.600 1,450 +0.45(+7.32%)
Nov 07, 2016 6.140 6.190 6.140 6.150 1,400 -0.03(-0.49%)
Nov 04, 2016 6.132 6.180 6.100 6.180 1,100 +0.05(+0.82%)
Nov 03, 2016 6.290 6.500 6.130 6.130 4,000 -0.12(-1.92%)
Nov 02, 2016 6.220 6.250 6.200 6.250 1,700 -0.20(-3.10%)
Nov 01, 2016 6.450 6.450 6.410 6.450 300 -0.07(-1.07%)
Oct 26, 2016 6.520 6.520 6.520 0 +0.52(+8.67%)
Oct 06, 2016 6.000 6.000 6.000 50 +0.04(+0.67%)
Oct 03, 2016 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 30, 2016 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 29, 2016 5.960 5.960 5.960 5.960 6 +0.00(+0.00%)
Sep 28, 2016 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 27, 2016 5.960 5.960 5.960 5.960 18 +0.00(+0.00%)
Aug 29, 2016 5.960 5.960 5.960 0 +0.30(+5.30%)
Aug 15, 2016 5.660 5.660 5.660 0 -0.33(-5.51%)
Aug 11, 2016 5.990 5.990 5.990 0 +0.21(+3.63%)
Aug 09, 2016 5.780 5.780 5.780 0 +0.12(+2.12%)
Aug 03, 2016 5.660 5.660 5.660 0 -0.37(-6.14%)
Jul 28, 2016 6.030 6.030 6.030 0 +0.03(+0.50%)
Jul 22, 2016 6.000 6.000 6.000 0 +0.22(+3.81%)
Jul 15, 2016 5.780 5.780 5.780 0 +0.03(+0.52%)
Jul 14, 2016 5.620 5.750 5.620 5.750 1,043 +0.27(+4.93%)
Jul 13, 2016 5.480 5.480 5.480 5.480 165 -0.14(-2.49%)
Jul 11, 2016 5.620 5.620 5.620 0 -0.07(-1.23%)
Jul 08, 2016 5.690 5.690 5.690 5.690 360 +0.19(+3.45%)
Jul 05, 2016 5.479 5.500 5.479 5.500 368 -0.30(-5.17%)
Jun 30, 2016 5.800 5.800 5.800 0 +0.72(+14.17%)
Jun 29, 2016 4.990 5.080 4.990 5.080 941 +0.26(+5.39%)
Jun 24, 2016 4.820 4.820 4.820 0 -0.20(-3.98%)
Jun 17, 2016 5.020 5.020 5.020 40 +0.00(+0.00%)
Jun 13, 2016 5.020 5.020 5.020 0 +0.00(+0.00%)
Jun 07, 2016 5.020 5.020 5.020 0 +0.00(+0.00%)
Jun 06, 2016 5.000 5.020 5.000 5.020 1,049 +0.05(+0.99%)
May 26, 2016 4.971 4.971 4.971 0 -0.01(-0.15%)
May 24, 2016 4.979 4.979 4.979 14 +0.18(+3.72%)
May 17, 2016 4.800 4.800 4.800 0 -0.25(-4.95%)
May 16, 2016 5.050 5.050 5.050 5.050 250 +0.09(+1.81%)
May 03, 2016 4.960 4.960 4.960 2 +0.12(+2.48%)
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.