Home > Quotes > EAA > Historical Prices

Historical Stock Prices

EAA 
$26.54
*  
0.07
  negative  
0.26%
Get EAA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 26.6 26.6 26.4301 26.54 6,542
05/23/2013 26.42 26.51 26.31 26.47 22,354
05/22/2013 26.52 26.64 26.501 26.58 10,316
05/21/2013 26.58 26.64 26.41 26.64 8,340
05/20/2013 26.35 26.574 26.32 26.4828 43,123
05/17/2013 26.51 26.52 26.4213 26.43 5,301
05/16/2013 26.65 26.6687 26.51 26.54 6,900
05/15/2013 26.8 26.8099 26.56 26.68 14,208
05/14/2013 26.79 26.99 26.79 26.81 7,900
05/13/2013 26.75 26.93 26.72 26.92 6,297
05/10/2013 26.9 26.9 26.7478 26.88 12,482
05/09/2013 26.7 26.88 26.7 26.83 3,959
05/08/2013 26.64 26.87 26.6 26.83 7,034
05/07/2013 26.51 26.77 26.51 26.77 23,735
05/06/2013 26.48 26.64 26.48 26.64 4,344
05/03/2013 26.45 27.11 26.41 26.61 30,475
05/02/2013 26.54 26.55 26.42 26.55 6,697
05/01/2013 26.4 26.53 26.4 26.53 11,083
04/30/2013 26.29 26.56 26.29 26.56 29,548
04/29/2013 26.4 26.42 26.33 26.42 21,949
04/26/2013 26.39 26.42 26.35 26.42 13,352
04/25/2013 26.59 26.7 26.59 26.7 7,778
04/24/2013 26.64 26.7 26.48 26.58 46,467
04/23/2013 26.6 26.7 26.6 26.62 5,547
04/22/2013 26.55 26.6897 26.53 26.59 22,737
04/19/2013 26.79 26.83 26.48 26.48 47,669
04/18/2013 26.72 26.78 26.71 26.74 8,650
04/17/2013 26.67 26.79 26.67 26.762 8,756
04/16/2013 26.57 26.77 26.56 26.76 13,053
04/15/2013 26.66 26.68 26.55 26.63 4,149
04/12/2013 26.69 26.72 26.57 26.72 7,917
04/11/2013 26.69 26.69 26.41 26.68 10,071
04/10/2013 26.36 26.64 26.36 26.64 13,845
04/09/2013 26.3 26.43 26.3 26.43 3,828
04/08/2013 26.31 26.41 26.26 26.33 15,128
04/05/2013 26.37 26.39 26.268 26.37 23,526
04/04/2013 26.43 26.4765 26.37 26.47 11,224
04/03/2013 26.47 26.49 26.35 26.46 17,021
04/02/2013 26.5 26.64 26.48 26.48 14,886
04/01/2013 26.52 26.6 26.47 26.55 17,847
03/28/2013 26.32 26.57 26.32 26.5 22,330
03/27/2013 26.7 26.73 24.66 26.32 50,448
03/26/2013 26.66 26.706 26.46 26.58 13,829
03/25/2013 26.93 26.93 26.73 26.73 9,583
03/22/2013 26.7 26.9 26.69 26.9 6,712
03/21/2013 26.85 26.9 26.6673 26.709 6,328
03/20/2013 26.87 26.87 26.72 26.796 6,023
03/19/2013 26.61 26.77 26.6 26.76 7,431
03/18/2013 26.5 26.634 26.5 26.61 8,817
03/15/2013 26.5 26.55 26.46 26.5 8,333
03/14/2013 26.68 26.771 26.481 26.5 8,187
03/13/2013 26.98 26.98 26.71 26.72 6,503
03/12/2013 26.88 27 26.85 26.9099 3,808
03/11/2013 26.88 26.95 26.88 26.95 1,711
03/08/2013 26.84 26.91 26.8 26.88 3,854
03/07/2013 26.96 27.01 26.86 26.93 5,200
03/06/2013 27.05 27.08 26.95 27.01 6,302
03/05/2013 26.99 27.21 26.99 27.13 4,152
03/04/2013 27 27.11 27 27.09 2,547
03/01/2013 27.05 27.2 27.03 27.14 3,665
02/28/2013 26.96 27.27 26.95 27.2 6,739
02/27/2013 27.26 27.37 26.94 27.0501 6,478
02/26/2013 27.36 27.46 27.18 27.4 4,945
02/25/2013 26.92 27.18 26.92 27.18 6,403
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.