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, 2019 16.70 16.70 16.70 0 +0.20(+1.21%)
Apr 26, 2019 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 25, 2019 16.36 16.50 16.36 16.50 1,310 -0.09(-0.54%)
Apr 24, 2019 16.59 16.59 16.59 16.59 636 +0.28(+1.72%)
Apr 22, 2019 16.31 16.31 16.31 16.31 200 -0.19(-1.15%)
Apr 18, 2019 16.40 16.50 16.40 16.50 1,100 +0.20(+1.23%)
Apr 17, 2019 16.30 16.30 16.30 69 +0.00(+0.00%)
Apr 15, 2019 16.30 16.30 16.30 0 +0.29(+1.81%)
Apr 12, 2019 16.01 16.01 16.01 16.01 100 +0.01(+0.06%)
Apr 11, 2019 16.00 16.00 16.00 16.00 124 +0.00(+0.00%)
Apr 09, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 03, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 28, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 27, 2019 16.00 16.00 16.00 16.00 112 +0.00(+0.00%)
Mar 19, 2019 16.00 16.00 16.00 0 -0.26(-1.60%)
Mar 13, 2019 16.26 16.26 16.26 0 +0.00(+0.00%)
Mar 05, 2019 16.26 16.26 16.26 0 +0.00(+0.00%)
Feb 27, 2019 16.26 16.26 16.26 0 -0.24(-1.45%)
Feb 19, 2019 16.50 16.50 16.50 0 +0.75(+4.76%)
Feb 06, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Feb 05, 2019 15.50 15.75 15.50 15.75 365 +1.25(+8.62%)
Feb 04, 2019 13.85 14.50 13.85 14.50 1,304 +0.95(+7.01%)
Feb 01, 2019 13.65 13.65 13.55 13.55 300 -0.20(-1.45%)
Jan 29, 2019 13.75 13.75 13.75 0 +0.15(+1.10%)
Jan 28, 2019 13.60 13.60 13.60 13.60 200 +0.00(+0.00%)
Jan 25, 2019 13.60 13.60 13.60 13.60 100 +0.00(+0.00%)
Jan 24, 2019 13.55 13.60 13.55 13.60 800 +0.10(+0.74%)
Jan 23, 2019 13.50 13.50 13.50 13.50 800 -0.05(-0.37%)
Jan 22, 2019 13.60 13.60 13.55 13.55 411 -0.05(-0.37%)
Jan 18, 2019 13.50 13.60 13.50 13.60 1,800 +0.10(+0.74%)
Jan 16, 2019 13.50 13.50 13.50 0 +0.15(+1.12%)
Jan 15, 2019 13.40 13.40 13.35 13.35 749 -0.21(-1.55%)
Jan 11, 2019 13.56 13.56 13.56 0 -0.29(-2.09%)
Jan 08, 2019 13.85 13.85 13.85 0 +0.55(+4.14%)
Jan 07, 2019 13.30 13.30 13.30 13.30 250 +0.00(+0.00%)
Jan 04, 2019 13.19 13.30 13.19 13.30 800 +0.38(+2.94%)
Dec 28, 2018 12.92 12.92 12.92 0 +0.00(+0.00%)
Dec 12, 2018 12.92 12.92 12.92 0 +0.00(+0.00%)
Dec 04, 2018 12.92 12.92 12.92 0 -0.08(-0.62%)
Nov 29, 2018 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 28, 2018 13.00 13.00 13.00 13.00 176 +0.00(+0.00%)
Nov 27, 2018 15.50 15.50 13.00 13.00 630 +0.20(+1.56%)
Nov 26, 2018 12.80 12.80 12.80 4 +0.00(+0.00%)
Nov 21, 2018 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 20, 2018 12.80 12.80 12.80 12.80 100 -0.40(-3.03%)
Nov 16, 2018 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 15, 2018 13.24 13.24 13.20 13.20 290 +0.09(+0.69%)
Nov 14, 2018 13.12 13.14 13.11 13.11 625 -0.89(-6.36%)
Nov 09, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 08, 2018 14.04 14.04 14.00 14.00 251 +0.00(+0.00%)
Nov 07, 2018 13.81 14.00 13.81 14.00 502 +0.20(+1.45%)
Nov 06, 2018 13.56 13.80 13.52 13.80 2,531 +1.10(+8.66%)
Nov 02, 2018 12.70 12.70 12.70 0 -0.03(-0.24%)
Oct 31, 2018 12.73 12.73 12.73 0 +0.00(+0.00%)
Oct 30, 2018 12.70 12.73 12.69 12.73 1,195 +0.23(+1.84%)
Oct 25, 2018 12.50 12.50 12.50 0 -0.30(-2.34%)
Oct 11, 2018 12.80 12.80 12.80 0 -0.70(-5.19%)
Oct 01, 2018 13.50 13.50 13.50 0 +1.00(+8.00%)
Sep 21, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 20, 2018 12.60 12.60 12.50 12.50 1,366 -0.10(-0.79%)
Sep 17, 2018 12.60 12.60 12.60 0 +0.42(+3.45%)
Sep 14, 2018 12.55 12.55 12.18 12.18 400 -0.78(-6.02%)
Sep 12, 2018 12.96 12.96 12.96 0 -0.25(-1.89%)
Sep 11, 2018 13.21 13.21 13.21 100 +0.00(+0.00%)
Sep 10, 2018 13.21 13.21 13.21 13.21 168 -0.59(-4.28%)
Sep 07, 2018 14.00 14.00 13.80 13.80 200 -0.20(-1.43%)
Sep 05, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 22, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 21, 2018 14.04 14.04 14.00 14.00 950 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 75 +0.00(+0.00%)
Aug 03, 2018 4 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 26, 2018 14.50 14.50 14.50 0 +0.51(+3.65%)
Jul 23, 2018 13.99 13.99 13.99 0 +0.00(+0.00%)
Jul 18, 2018 13.99 13.99 13.99 0 +0.01(+0.07%)
Jul 17, 2018 13.98 13.98 13.98 13.98 100 +0.17(+1.23%)
Jul 13, 2018 13.81 13.81 13.81 0 -0.04(-0.29%)
Jul 12, 2018 13.85 13.85 13.85 13.85 160 +0.55(+4.14%)
Jul 09, 2018 13.30 13.30 13.30 0 +0.09(+0.68%)
Jul 02, 2018 13.21 13.21 13.21 0 +0.20(+1.54%)
Jun 28, 2018 13.01 13.01 13.01 3 +3.79(+41.11%)
Jun 26, 2018 9.220 9.220 9.220 0 -2.38(-20.52%)
Jun 08, 2018 11.60 11.60 11.60 0 +0.53(+4.79%)
Jun 07, 2018 11.07 11.07 11.07 11.07 215 -0.93(-7.75%)
Jun 04, 2018 12.00 12.00 12.00 1 -0.25(-2.04%)
Jun 01, 2018 12.20 12.25 12.20 12.25 300 +0.30(+2.51%)
May 30, 2018 11.95 11.95 11.95 196 +0.48(+4.18%)
May 24, 2018 11.47 11.47 11.47 0 +0.48(+4.37%)
May 22, 2018 10.99 10.99 10.99 20 +0.54(+5.17%)
May 18, 2018 10.45 10.45 10.45 96 +0.00(+0.00%)
May 17, 2018 10.22 10.45 10.22 10.45 1,090 +0.30(+2.96%)
May 16, 2018 10.14 10.15 10.14 10.15 400 +0.05(+0.50%)
May 15, 2018 9.100 10.10 9.100 10.10 900 +1.10(+12.22%)
May 14, 2018 9.000 9.000 9.000 9.000 1,125 -0.25(-2.70%)
May 11, 2018 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
May 10, 2018 9.250 9.250 9.250 9.250 108 +0.90(+10.78%)
May 04, 2018 8.350 8.350 8.350 0 -0.29(-3.36%)
May 03, 2018 9.390 9.390 8.320 8.640 2,929 -0.64(-6.90%)
May 02, 2018 9.500 9.500 9.280 9.280 1,359 +0.13(+1.42%)
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.