Quantcast

Historical Stock Prices

EAST 
$5.2
*  
0.1101
2.16%
Get EAST Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading EAST now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 5.08 5.4358 5.08 5.2 10,867
02/15/2018 5.155 5.16 4.763 5.0899 29,765
02/14/2018 5 5.44 4.75 5.1 84,698
02/13/2018 5.1 5.5 4.95 5 31,756
02/12/2018 5.12 6.25 5.05 5.1199 46,816
02/09/2018 4.89 5.4899 4.89 5.1 62,643
02/08/2018 4.9799 5.3494 4.75 5.11 27,366
02/07/2018 4.82 4.99 4.751 4.98 21,691
02/06/2018 5.1 5.2385 4.75 4.85 26,218
02/05/2018 5.27 5.74 5.11 5.2235 18,862
02/02/2018 5.38 5.839 5.1501 5.27 80,219
02/01/2018 5.48 5.48 5.01 5.3 84,561
01/31/2018 4.479 5.7992 4.376 5.051 158,012
01/30/2018 4.22 4.32 4.22 4.32 12,979
01/29/2018 4.21 4.5916 4.2 4.2 4,624
01/26/2018 4.351 4.351 4.05 4.23 22,784
01/25/2018 4.54 4.54 4.3 4.3001 1,966
01/24/2018 4.122 4.35 4.101 4.32 13,790
01/23/2018 4.37 4.45 4.26 4.26 11,964
01/22/2018 4.17 4.37 4.17 4.37 25,608
01/19/2018 4.18 4.3907 4.16 4.16 7,663
01/18/2018 4.05 4.135 3.99 4.13 28,544
01/17/2018 4.34 4.34 4.06 4.06 8,028
01/16/2018 4.09 4.23 4.09 4.18 15,003
01/12/2018 4.04 4.2678 4.04 4.0698 18,019
01/11/2018 4 4.077 3.99 3.99 6,928
01/10/2018 4.05 4.05 3.8802 4.0451 5,963
01/09/2018 3.99 4.25 3.99 4.03 14,390
01/08/2018 4.09 4.09 3.8471 3.9207 9,196
01/05/2018 3.75 4.35 3.7315 4 15,317
01/04/2018 3.81 4.0281 3.53 3.87 8,915
01/03/2018 4.0499 4.0499 3.9 3.99 9,559
01/02/2018 4.05 4.05 3.7967 3.9 10,789
12/29/2017 3.9 4.05 3.7 4.03 34,172
12/28/2017 4.19 4.2095 3.7959 3.91 26,930
12/27/2017 4.19 4.229 3.61 4.125 48,557
12/26/2017 4.5 4.5 4.25 4.25 8,631
12/22/2017 4.399 4.54 4.395 4.54 2,905
12/21/2017 4.475 4.5 4.45 4.48 4,741
12/20/2017 4.5 4.57 4.4 4.45 5,727
12/19/2017 4.41 4.5 4.41 4.46 19,035
12/18/2017 4.45 4.59 4.4321 4.49 22,004
12/15/2017 4.786 4.786 4.37 4.37 11,313
12/14/2017 4.9 4.9 4.33 4.33 13,162
12/13/2017 4.6 4.71 4.44 4.46 11,521
12/12/2017 4.26 4.73 4.26 4.56 8,953
12/11/2017 4.79 4.79 4.49 4.62 41,809
12/08/2017 4.62 4.8 4.58 4.8 2,223
12/07/2017 4.6 4.89 4.6 4.82 10,648
12/06/2017 4.81 4.81 4.51 4.59 12,959
12/05/2017 4.95 4.95 4.84 4.84 6,409
12/04/2017 4.98 4.99 4.91 4.93 6,063
12/01/2017 5.15 5.165 4.8821 4.98 13,781
11/30/2017 5.01 5.15 4.87 5.08 7,044
11/29/2017 4.99 5.15 4.99 5.01 10,285
11/28/2017 5 5.25 4.89 4.99 10,572
11/27/2017 5.16 5.284 5.01 5.01 10,618
11/24/2017 5.21 5.21 5.02 5.14 4,214
11/22/2017 4.89 5.29 4.88 5.075 19,263
11/21/2017 5.1 5.3084 4.84 4.86 14,114
11/20/2017 5.41 5.41 4.75 4.78 57,438
11/17/2017 4.5 6.73 4.5 5.69 115,701
11/16/2017 4.1 4.7 4.05 4.35 55,191
*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?

Smart Portfolio