Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

05:56:53 EDT Sat 18 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-03-11	Q	EAC	10.64	10.65	10.62	10.65		66,195	190	10.65	10.99
2024-03-08	Q	EAC	10.74	10.74	10.64	10.6401	0.0201	3,760	9	10.60	10.99
2024-03-07	Q	EAC	11.20	11.20	10.66	10.77	-0.56	13,826	31	10.58	11.20
2024-03-06	Q	EAC	11.33	11.33	11.33	11.33		3	3	10.20	18.12
2024-03-05	Q	EAC	11.33	11.33	11.33	11.33		3	2	10.15	18.12
2024-03-04	Q	EAC				11.33				10.20	18.12
2024-03-01	Q	EAC				11.33				10.20	18.12
2024-02-29	Q	EAC	11.33	11.33	11.33	11.33		2,676	2	11.15	18.12
2024-02-28	Q	EAC	11.33	11.33	11.33	11.33	0.005	9,634	14	11.15	18.12
2024-02-27	Q	EAC				11.33				11.15	18.12
2024-02-26	Q	EAC	11.33	11.33	11.33	11.33		3,211	4	11.15	18.12
2024-02-23	Q	EAC	11.33	11.33	11.32	11.33	0.01	10,002	10	11.30	18.11
2024-02-22	Q	EAC	11.32	11.32	11.32	11.32	-0.05	3,100	7	11.15	18.16
2024-02-21	Q	EAC	11.35	11.35	11.35	11.35	-0.02	1	1	10.29	18.16
2024-02-20	Q	EAC	11.35	11.35	11.35	11.35		1	1	11.15	18.16
2024-02-19	Q	EAC				11.35				11.15	18.16