EAC

Historical Stock Prices

$3.37
*  
0.06
1.81%
Get EAC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EAC now
Exchange: NASDAQ
Industry: Capital Goods
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 3.3 3.45 3.3 3.37 8,909
08/27/2015 3.21 3.33 3.2 3.31 13,112
08/26/2015 3.29 3.35 3.12 3.2 16,210
08/25/2015 3.4813 3.4813 3.2 3.2 26,671
08/24/2015 3.53 3.57 3.34 3.45 37,586
08/21/2015 3.65 3.7 3.63 3.68 19,820
08/20/2015 3.63 3.7 3.628 3.7 25,041
08/19/2015 3.61 3.76 3.61 3.66 17,621
08/18/2015 3.37 3.77 3.37 3.62 57,320
08/17/2015 3.43 3.57 3.35 3.35 8,093
08/14/2015 3.38 3.66 3.38 3.41 24,715
08/13/2015 3.19 3.88 3.19 3.37 51,292
08/12/2015 3.19 3.27 3.1 3.16 14,782
08/11/2015 3.295 3.33 3.07 3.239 62,624
08/10/2015 3.49 3.49 3.25 3.34 36,483
08/07/2015 3.5 3.625 3.39 3.42 44,779
08/06/2015 3.73 3.78 3.45 3.59 27,041
08/05/2015 3.72 3.83 3.68 3.71 15,761
08/04/2015 3.73 3.73 3.67 3.73 7,504
08/03/2015 3.59 3.75 3.59 3.67 52,968
07/31/2015 3.61 3.72 3.56 3.56 29,789
07/30/2015 3.58 3.64 3.4501 3.6 8,326
07/29/2015 3.69 3.717 3.55 3.55 30,035
07/28/2015 3.68 3.68 3.47 3.63 26,499
07/27/2015 3.62 3.7 3.37 3.61 41,293
07/24/2015 3.58 3.68 3.56 3.58 27,075
07/23/2015 3.71 3.76 3.55 3.55 29,905
07/22/2015 3.65 3.8 3.62 3.65 35,844
07/21/2015 3.64 3.75 3.64 3.65 18,809
07/20/2015 3.67 3.75 3.64 3.66 30,341
07/17/2015 3.75 3.78 3.615 3.68 28,557
07/16/2015 3.82 3.82 3.63 3.68 50,225
07/15/2015 3.86 3.86 3.75 3.76 21,795
07/14/2015 3.89 3.9073 3.71 3.77 53,931
07/13/2015 3.8 4.21 3.8 3.86 131,546
07/10/2015 3.74 3.74 3.6 3.6 12,433
07/09/2015 3.47 3.74 3.47 3.72 32,521
07/08/2015 3.49 3.51 3.18 3.38 86,535
07/07/2015 3.77 3.77 3.33 3.51 163,724
07/06/2015 3.75 3.95 3.61 3.65 90,758
07/02/2015 4.1 4.14 3.7 3.75 68,028
07/01/2015 4.47 4.49 4.0201 4.06 64,066
06/30/2015 4.62 4.62 4.29 4.34 43,240
06/29/2015 4.85 4.85 4.34 4.46 67,267
06/26/2015 4.73 4.9499 4.67 4.77 790,342
06/25/2015 4.82 4.963 4.58 4.75 49,276
06/24/2015 4.92 5.05 4.38 4.86 138,198
06/23/2015 4.44 4.82 4.425 4.81 54,810
06/22/2015 4.55 4.55 4.22 4.5 63,588
06/19/2015 4.99 5.35 4.32 4.5 215,238
06/18/2015 3.84 4.1 3.79 4.08 71,741
06/17/2015 3.77 3.88 3.77 3.83 10,004
06/16/2015 3.87 3.89 3.72 3.77 30,904
06/15/2015 3.89 3.96 3.76 3.92 23,026
06/12/2015 3.9 3.97 3.77 3.95 23,456
06/11/2015 3.88 3.93 3.73 3.93 70,152
06/10/2015 3.73 3.915 3.71 3.86 27,301
06/09/2015 3.64 3.74 3.59 3.69 21,240
06/08/2015 3.84 3.84 3.63 3.63 37,973
06/05/2015 3.7 3.86 3.61 3.84 37,936
06/04/2015 3.8 3.95 3.7 3.73 159,457
06/03/2015 3.88 4.05 3.79 3.85 87,546
06/02/2015 3.72 3.87 3.6575 3.86 37,353
06/01/2015 3.79 3.79 3.63 3.76 39,091
05/29/2015 3.75 3.79 3.61 3.75 28,722
05/28/2015 3.62 3.76 3.51 3.73 20,580
*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?