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, 2018 11.51 11.51 11.51 0 -1.99(-14.74%)
Apr 24, 2018 13.49 13.50 13.49 13.50 500 +0.13(+1.01%)
Apr 23, 2018 13.37 13.37 13.37 13.37 220 -0.63(-4.54%)
Apr 19, 2018 14.00 14.00 14.00 0 +2.26(+19.25%)
Apr 18, 2018 11.50 11.74 11.50 11.74 996 +0.14(+1.21%)
Apr 16, 2018 11.60 11.60 11.60 0 +0.05(+0.43%)
Apr 13, 2018 11.01 11.55 11.00 11.55 1,500 +0.90(+8.45%)
Apr 09, 2018 10.65 10.65 10.65 0 -1.00(-8.58%)
Apr 05, 2018 11.65 11.65 11.65 0 -0.05(-0.43%)
Apr 04, 2018 10.75 11.70 10.75 11.70 2,498 +1.20(+11.43%)
Apr 02, 2018 10.50 10.50 10.50 0 +0.01(+0.10%)
Mar 28, 2018 10.49 10.49 10.49 0 +1.01(+10.65%)
Mar 26, 2018 9.480 9.480 9.480 0 +0.00(+0.00%)
Mar 23, 2018 9.480 9.480 9.480 9.480 832 +0.02(+0.21%)
Mar 15, 2018 9.460 9.460 9.460 0 +0.06(+0.64%)
Mar 06, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
Mar 05, 2018 9.250 9.350 9.250 9.250 2,615 +0.00(+0.00%)
Mar 02, 2018 9.190 9.250 9.190 9.250 1,300 +0.00(+0.00%)
Feb 20, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
Feb 16, 2018 9.190 9.190 9.190 0 +0.00(+0.00%)
Feb 08, 2018 9.190 9.190 9.190 0 +0.19(+2.11%)
Feb 02, 2018 9.000 9.000 9.000 0 +0.40(+4.65%)
Jan 31, 2018 8.600 8.600 8.600 0 -0.20(-2.27%)
Jan 24, 2018 8.800 8.800 8.800 0 +0.40(+4.76%)
Jan 17, 2018 8.400 8.400 8.400 0 -0.60(-6.67%)
Jan 16, 2018 9.000 9.000 9.000 9.000 710 +0.00(+0.00%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.30(+3.45%)
Jan 09, 2018 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 08, 2018 8.700 8.700 8.700 8.700 300 +0.00(+0.00%)
Jan 05, 2018 8.040 8.700 8.040 8.700 3,015 +1.20(+16.00%)
Jan 04, 2018 7.500 7.500 7.500 7.500 300 +0.60(+8.70%)
Dec 28, 2017 6.900 6.900 6.900 7 +0.58(+9.18%)
Dec 08, 2017 6.320 6.320 6.320 0 -0.86(-11.98%)
Nov 29, 2017 7.180 7.180 7.180 0 +0.36(+5.28%)
Nov 14, 2017 6.820 6.820 6.820 4 -0.42(-5.80%)
Nov 13, 2017 7.240 7.240 7.240 7.240 227 +0.09(+1.26%)
Nov 02, 2017 7.150 7.150 7.150 0 +0.04(+0.56%)
Nov 01, 2017 7.000 7.110 7.000 7.110 3,815 +0.26(+3.80%)
Oct 17, 2017 6.850 6.850 6.850 0 +0.25(+3.79%)
Oct 12, 2017 6.600 6.600 6.600 0 -0.40(-5.71%)
Oct 10, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 09, 2017 7.000 7.000 7.000 7.000 285 +0.00(+0.00%)
Sep 13, 2017 7.000 7.000 7.000 0 -0.10(-1.41%)
Sep 12, 2017 7.100 7.100 7.100 7.100 300 +0.10(+1.43%)
Sep 06, 2017 7.000 7.000 7.000 0 +0.68(+10.76%)
Aug 15, 2017 6.320 6.320 6.320 5 -0.68(-9.71%)
Aug 14, 2017 7.040 7.040 7.000 7.000 300 -0.11(-1.55%)
Aug 09, 2017 7.110 7.110 7.110 0 -0.03(-0.42%)
Aug 07, 2017 7.140 7.140 7.140 0 -0.11(-1.52%)
Aug 03, 2017 7.250 7.250 7.250 0 +0.25(+3.57%)
Jul 26, 2017 7.000 7.000 7.000 0 +0.05(+0.72%)
Jul 21, 2017 6.950 6.950 6.950 28 -0.71(-9.27%)
Jul 19, 2017 7.660 7.660 7.660 1 +0.56(+7.89%)
Jul 17, 2017 7.100 7.100 7.100 8 -0.70(-8.97%)
Jul 13, 2017 7.800 7.800 7.800 0 -0.15(-1.89%)
Jul 06, 2017 7.950 7.950 7.950 84 -0.79(-9.04%)
Jul 03, 2017 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Jun 29, 2017 8.740 8.740 8.740 39 +0.49(+5.94%)
Jun 28, 2017 8.250 8.250 8.250 8.250 400 +0.00(+0.00%)
Jun 27, 2017 8.250 8.250 8.250 8.250 850 +0.00(+0.00%)
Jun 16, 2017 8.250 8.250 8.250 0 +0.03(+0.36%)
May 11, 2017 8.220 8.220 8.220 0 +0.82(+11.08%)
May 10, 2017 7.400 7.400 7.400 7.400 240 -0.35(-4.52%)
May 05, 2017 7.750 7.750 7.750 0 +0.00(+0.00%)
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.