Quantcast

Historical Stock Prices

EAI 
$24.53
*  
0.04
0.16%
Get EAI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EAI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 24.49 24.56 24.49 24.53 29,543
03/21/2019 24.33 24.54 24.33 24.49 45,654
03/20/2019 24.4 24.51 24.37 24.38 23,080
03/19/2019 24.52 24.56 24.4 24.4 34,557
03/18/2019 24.55 24.56 24.5 24.56 26,836
03/15/2019 24.53 24.64 24.49 24.56 30,485
03/14/2019 24.49 24.53 24.4046 24.53 14,693
03/13/2019 24.37 24.515 24.27 24.5 17,810
03/12/2019 24.52 24.53 24.5 24.53 12,961
03/11/2019 24.65 24.65 24.5 24.53 21,273
03/08/2019 24.55 24.75 24.55 24.65 11,465
03/07/2019 24.68 24.79 24.63 24.63 27,537
03/06/2019 24.73 24.8 24.69 24.8 20,649
03/05/2019 24.7 24.79 24.62 24.79 32,574
03/04/2019 24.73 24.79 24.68 24.79 24,101
03/01/2019 24.76 24.86 24.6 24.86 46,148
02/28/2019 24.67 24.86 24.6 24.86 194,258
02/27/2019 24.48 24.55 24.3367 24.53 23,284
02/26/2019 24.5 24.7 24.48 24.7 82,059
02/25/2019 24.45 24.5 24.45 24.5 62,227
02/22/2019 24.48 24.49 24.41 24.48 22,859
02/21/2019 24.45 24.5 24.3811 24.49 24,658
02/20/2019 24.37 24.5 24.37 24.5 25,389
02/19/2019 24.44 24.45 24.3965 24.45 3,548
02/15/2019 24.39 24.46 24.316 24.46 60,104
02/14/2019 24.3 24.45 24.291 24.45 20,845
02/13/2019 24.36 24.47 24.31 24.46 13,706
02/12/2019 24.35 24.46 24.31 24.36 24,219
02/11/2019 24.39 24.47 24.282 24.47 12,695
02/08/2019 24.34 24.5 24.34 24.5 17,331
02/07/2019 24.61 24.61 24.33 24.41 21,009
02/06/2019 24.64 24.66 24.37 24.66 16,124
02/05/2019 24.58 24.67 24.54 24.61 241,959
02/04/2019 24.65 24.65 24.5 24.57 12,915
02/01/2019 24.35 24.66 24.23 24.66 52,995
01/31/2019 23.7 24.46 23.7 24.46 154,439
01/30/2019 23.63 24 23.58 23.75 46,742
01/29/2019 23.74 23.83 23.59 23.63 13,339
01/28/2019 23.39 23.7 23.26 23.7 40,821
01/25/2019 23.39 23.39 23.23 23.261 5,908
01/24/2019 23.19 23.34 23.19 23.33 9,265
01/23/2019 23.44 23.44 23.11 23.11 32,133
01/22/2019 23.45 23.54 23.3511 23.44 23,696
01/18/2019 23.39 23.46 23.23 23.45 14,769
01/17/2019 23.15 23.28 23.12 23.27 18,559
01/16/2019 23.35 23.52 23.15 23.15 24,208
01/15/2019 23.65 23.69 23.23 23.25 48,004
01/14/2019 23.49 23.7 23.4443 23.62 28,300
01/11/2019 23.39 23.5 23.25 23.5 67,251
01/10/2019 23.36 23.4 23.2757 23.39 16,792
01/09/2019 23.33 23.365 23.19 23.36 19,947
01/08/2019 23.37 23.37 23.125 23.34 32,156
01/07/2019 23.48 23.5 23.1966 23.43 36,554
01/04/2019 22.82 23.51 22.8109 23.4118 31,304
01/03/2019 22.75 22.99 22.59 22.99 36,081
01/02/2019 22.59 22.62 22.33 22.62 13,108
12/31/2018 22.44 22.71 22.0801 22.71 32,336
12/28/2018 21.59 22.38 21.59 22.27 27,769
12/27/2018 21.73 21.77 21.5 21.52 46,367
12/26/2018 21.55 21.97 21.5 21.73 41,041
12/24/2018 21.77 21.77 21.51 21.54 13,080
*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