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%)
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.