Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaco Corp (OP: EACO )

35.26 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 4, 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 (%)
May 25, 2021 17.00 17.00 17.00 2 +0.00(+0.00%)
May 24, 2021 17.00 17.00 17.00 17.00 100 +0.70(+4.29%)
May 18, 2021 16.30 16.30 16.30 0 +0.09(+0.56%)
May 10, 2021 16.21 16.21 16.21 0 -0.04(-0.25%)
May 04, 2021 16.25 16.25 16.25 6 -0.25(-1.52%)
May 03, 2021 16.50 16.50 16.50 16.50 279 -0.58(-3.40%)
Apr 29, 2021 17.08 17.08 17.08 0 +0.06(+0.35%)
Apr 28, 2021 17.10 17.10 17.02 17.02 330 -0.23(-1.33%)
Apr 27, 2021 17.50 17.50 17.25 17.25 550 -0.35(-1.99%)
Apr 26, 2021 17.60 17.60 17.60 17.60 116 +0.05(+0.28%)
Apr 23, 2021 17.55 17.55 17.55 17.55 900 -0.05(-0.28%)
Apr 22, 2021 17.60 17.60 17.60 17.60 160 +1.56(+9.73%)
Apr 21, 2021 16.04 16.04 16.04 65 +0.00(+0.00%)
Apr 20, 2021 16.04 16.04 16.04 17 +0.00(+0.00%)
Apr 19, 2021 18.30 18.30 16.04 16.04 639 -2.56(-13.76%)
Apr 14, 2021 18.60 18.60 18.60 0 -0.50(-2.62%)
Apr 09, 2021 19.10 19.10 19.10 0 +0.00(+0.00%)
Apr 07, 2021 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 31, 2021 19.10 19.10 19.10 0 -1.40(-6.83%)
Mar 29, 2021 20.50 20.50 20.50 0 +1.00(+5.13%)
Mar 26, 2021 19.50 19.50 19.50 7 +0.00(+0.00%)
Mar 24, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 17, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 15, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 12, 2021 19.50 19.50 19.50 19.50 600 +0.50(+2.63%)
Mar 10, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 08, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 05, 2021 19.00 19.00 19.00 1 +0.00(+0.00%)
Mar 02, 2021 19.00 19.00 19.00 0 -0.65(-3.31%)
Feb 25, 2021 19.65 19.65 19.65 0 +0.55(+2.88%)
Feb 24, 2021 19.24 19.24 19.10 19.10 800 -0.35(-1.80%)
Feb 23, 2021 19.45 19.45 19.45 91 +0.00(+0.00%)
Feb 19, 2021 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 16, 2021 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 12, 2021 19.45 19.45 19.45 19.45 200 +0.05(+0.26%)
Feb 11, 2021 19.40 19.40 19.40 19.40 110 +0.40(+2.11%)
Feb 08, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 03, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 01, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 29, 2021 19.20 19.20 19.00 19.00 700 -0.20(-1.04%)
Jan 28, 2021 19.20 19.20 19.20 60 +0.00(+0.00%)
Jan 25, 2021 19.20 19.20 19.20 0 +0.00(+0.00%)
Jan 22, 2021 19.20 19.20 19.20 19.20 100 +0.20(+1.05%)
Jan 19, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 13, 2021 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 12, 2021 19.00 19.00 19.00 25 +0.00(+0.00%)
Jan 08, 2021 19.00 19.00 19.00 0 -1.00(-5.00%)
Jan 07, 2021 20.00 20.00 20.00 20.00 860 -0.50(-2.44%)
Jan 06, 2021 20.50 20.50 20.50 10 +0.00(+0.00%)
Jan 05, 2021 20.45 20.50 20.45 20.50 600 +0.29(+1.43%)
Jan 04, 2021 20.21 20.21 20.21 20.21 700 +0.21(+1.05%)
Dec 31, 2020 20.00 20.00 20.00 0 -0.21(-1.04%)
Dec 29, 2020 20.21 20.21 20.21 0 +0.21(+1.05%)
Dec 28, 2020 20.00 20.00 20.00 20.00 100 +0.75(+3.90%)
Dec 24, 2020 19.48 19.48 19.25 19.25 400 -0.05(-0.26%)
Dec 23, 2020 19.50 19.50 19.30 19.30 200 -1.15(-5.62%)
Dec 22, 2020 20.45 20.45 20.45 20.45 100 +0.24(+1.19%)
Dec 21, 2020 20.21 20.21 20.21 20.21 120 +0.01(+0.05%)
Dec 18, 2020 20.20 20.20 20.20 55 +0.00(+0.00%)
Dec 17, 2020 19.50 20.20 19.50 20.20 213 +0.20(+1.00%)
Dec 16, 2020 20.00 20.00 20.00 20.00 279 +0.01(+0.05%)
Dec 15, 2020 19.99 19.99 19.99 86 +0.00(+0.00%)
Dec 09, 2020 19.99 19.99 19.99 0 -0.21(-1.04%)
Dec 03, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Nov 25, 2020 20.20 20.20 20.20 0 +0.87(+4.50%)
Nov 23, 2020 19.33 19.33 19.33 0 +0.00(+0.00%)
Nov 16, 2020 19.33 19.33 19.33 0 +0.58(+3.09%)
Nov 09, 2020 18.75 18.75 18.75 0 +0.10(+0.54%)
Nov 05, 2020 18.65 18.65 18.65 0 +0.00(+0.00%)
Oct 30, 2020 18.65 18.65 18.65 0 -0.15(-0.80%)
Oct 29, 2020 18.80 18.80 18.80 18.80 210 +0.55(+3.01%)
Oct 28, 2020 18.10 18.25 18.00 18.25 1,867 -0.93(-4.85%)
Oct 27, 2020 19.18 19.18 19.18 50 +0.00(+0.00%)
Oct 23, 2020 19.18 19.18 19.18 0 +0.00(+0.00%)
Oct 22, 2020 19.18 19.18 19.18 19.18 300 -0.02(-0.10%)
Oct 21, 2020 19.15 19.20 19.15 19.20 550 +0.01(+0.05%)
Oct 20, 2020 18.95 19.19 18.50 19.19 1,027 +0.69(+3.73%)
Oct 19, 2020 18.50 18.50 18.50 15 +0.00(+0.00%)
Oct 12, 2020 18.50 18.50 18.50 0 +0.00(+0.00%)
Oct 08, 2020 18.50 18.50 18.50 0 +0.60(+3.35%)
Oct 07, 2020 17.90 17.90 17.90 3 +0.00(+0.00%)
Oct 06, 2020 17.90 17.90 17.90 1 +0.00(+0.00%)
Oct 05, 2020 17.90 17.90 17.90 17.90 200 +0.95(+5.60%)
Sep 30, 2020 16.95 16.95 16.95 0 +0.20(+1.19%)
Sep 29, 2020 16.75 16.75 16.75 16.75 702 +0.00(+0.00%)
Sep 28, 2020 17.39 17.39 16.75 16.75 1,002 -2.57(-13.30%)
Sep 23, 2020 19.32 19.32 19.32 0 +0.00(+0.00%)
Sep 22, 2020 16.51 19.32 16.51 19.32 675 +0.00(+0.00%)
Sep 18, 2020 19.32 19.32 19.32 0 +2.81(+17.02%)
Sep 14, 2020 16.51 16.51 16.51 0 -0.79(-4.57%)
Sep 11, 2020 17.20 17.30 17.20 17.30 2,000 -0.08(-0.46%)
Sep 03, 2020 17.38 17.38 17.38 0 +0.00(+0.00%)
Aug 24, 2020 17.38 17.38 17.38 0 +0.00(+0.00%)
Aug 20, 2020 17.38 17.38 17.38 0 +0.48(+2.84%)
Aug 18, 2020 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 13, 2020 16.90 16.90 16.90 0 +0.90(+5.62%)
Aug 11, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Aug 07, 2020 16.00 16.00 16.00 0 +0.95(+6.31%)
Jul 21, 2020 15.05 15.05 15.05 0 -0.95(-5.94%)
Jul 17, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 15, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Jul 14, 2020 16.00 16.00 16.00 6 +0.00(+0.00%)
Jul 13, 2020 16.00 16.00 16.00 7 +0.00(+0.00%)
Jul 08, 2020 16.00 16.00 16.00 0 -0.50(-3.03%)
Jul 02, 2020 16.50 16.50 16.50 0 +0.50(+3.12%)
Jun 23, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Jun 15, 2020 16.00 16.00 16.00 0 +0.47(+3.03%)
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.