Historical Stock Prices

EAB 
$24.11
*  
0.0807
0.34%
Get EAB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EAB now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 24.07 24.11 24.07 24.11 1,688
07/01/2015 24.02 24.06 23.9541 24.0293 2,955
06/30/2015 24.05 24.16 23.88 23.88 7,273
06/29/2015 23.8 24.4199 23.8 24.11 6,959
06/26/2015 23.81 24.03 23.81 24 4,569
06/25/2015 24.06 24.06 23.8401 24.02 7,956
06/24/2015 24.15 24.18 23.9668 24.04 4,541
06/23/2015 24.17 24.3 24.1476 24.1528 7,661
06/22/2015 24.15 24.199 24.06 24.12 7,828
06/19/2015 24.2 24.25 24.09 24.1 8,162
06/18/2015 24 24.22 24 24.19 8,208
06/17/2015 24.1 24.2548 23.65 23.97 8,103
06/16/2015 24.05 24.17 24.046 24.13 4,779
06/15/2015 24.34 24.42 24.04 24.15 9,600
06/12/2015 24.46 24.46 24.36 24.41 5,230
06/11/2015 24.49 24.54 24.43 24.53 3,818
06/10/2015 24.36 24.45 24.35 24.41 8,608
06/09/2015 24.51 24.51 24.35 24.4673 7,339
06/08/2015 24.6197 24.6197 24.51 24.5993 3,331
06/05/2015 24.56 24.6243 24.54 24.54 5,944
06/04/2015 24.57 24.6135 24.31 24.5 9,818
06/03/2015 24.6 24.7253 24.59 24.61 5,965
06/02/2015 24.87 24.87 24.45 24.64 77,297
06/01/2015 24.89 24.9 24.8 24.8408 18,864
05/29/2015 24.8 24.92 24.8 24.82 10,159
05/28/2015 24.83 25.04 24.7 24.8701 22,342
05/27/2015 24.98 24.98 24.91 24.9599 8,066
05/26/2015 25.119 25.13 25.021 25.12 4,982
05/22/2015 24.97 25 24.88 25 5,652
05/21/2015 25.03 25.05 24.99 25 1,738
05/20/2015 25 25.12 25 25.01 5,634
05/19/2015 25 25.05 24.98 24.98 3,732
05/18/2015 25.05 25.05 25.01 25.03 3,832
05/15/2015 25.07 25.14 25.01 25.03 2,274
05/14/2015 25.14 25.15 25.0786 25.11 33,019
05/13/2015 25.06 25.2 25.03 25.1589 16,228
05/12/2015 24.9 25.06 24.9 25.02 7,676
05/11/2015 24.98 24.98 24.85 24.93 8,492
05/08/2015 24.98 25.04 24.93 24.96 3,877
05/07/2015 24.81 24.8499 24.809 24.809 5,346
05/06/2015 25.1 25.1 24.75 24.81 30,442
05/05/2015 25.02 25.09 25.02 25.09 7,647
05/04/2015 25.14 25.15 25 25.08 5,744
05/01/2015 25.17 25.19 25.1 25.14 7,027
04/30/2015 25.15 25.1699 25.1084 25.16 4,360
04/29/2015 25.04 25.15 24.94 25.14 9,281
04/28/2015 24.94 25.0201 24.8948 25.0201 8,296
04/27/2015 24.997 25.03 24.86 24.87 8,146
04/24/2015 25.0599 25.06 24.9 24.99 7,205
04/23/2015 24.97 24.97 24.95 24.9682 4,721
04/22/2015 25 25 24.9 24.961 5,799
04/21/2015 25.14 25.14 24.9305 24.98 10,136
04/20/2015 25 25 24.88 24.96 86,179
04/17/2015 24.95 25.02 24.901 24.97 32,658
04/16/2015 24.94 24.95 24.87 24.9199 7,629
04/15/2015 24.95 24.95 24.87 24.91 10,908
04/14/2015 24.95 25 24.81 24.85 31,699
04/13/2015 24.99 25 24.83 24.83 22,206
04/10/2015 25 25 24.85 24.98 17,543
04/09/2015 24.88 25.01 24.8456 25 4,543
04/08/2015 24.997 25.04 24.81 24.85 11,678
04/07/2015 24.97 25.07 24.84 24.95 23,045
04/06/2015 25.03 25.03 24.74 24.91 12,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?