EAC

Historical Stock Prices

$13.21
*  
0.09
0.69%
Get EAC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.11 13.25 13.0301 13.21 8,566
08/28/2014 13.1 13.25 13 13.12 70,662
08/27/2014 13.25 13.27 13.1 13.14 8,324
08/26/2014 13.1 13.23 13.06 13.22 10,379
08/25/2014 13.24 13.24 13 13.11 39,593
08/22/2014 12.83 13.25 12.82 13.22 35,616
08/21/2014 12.75 13.02 12.7 12.89 18,687
08/20/2014 12.94 12.95 12.52 12.86 38,198
08/19/2014 12.98 13.1 12.88 12.95 33,261
08/18/2014 13.17 13.21 12.81 13.03 19,905
08/15/2014 13.11 13.14 12.9 13.11 42,480
08/14/2014 12.95 13.1 12.78 12.94 67,336
08/13/2014 13.42 13.42 12.95 12.97 84,500
08/12/2014 13.47 13.544 13.16 13.31 43,479
08/11/2014 12.61 13.9 12.61 13.59 74,613
08/08/2014 12 13.2 11.3201 12.63 426,487
08/07/2014 14.6 15.01 14.6 14.73 11,450
08/06/2014 14.76 15.05 14.49 14.63 17,552
08/05/2014 14.6 14.93 14.6 14.91 11,227
08/04/2014 14.68 14.72 14.55 14.63 24,470
08/01/2014 14.65 14.73 14.5 14.62 16,700
07/31/2014 14.18 14.68 14.18 14.63 36,915
07/30/2014 14.42 14.4699 14.26 14.42 12,004
07/29/2014 14.22 14.29 14.11 14.23 16,881
07/28/2014 14.48 14.4876 14.15 14.17 24,748
07/25/2014 14.61 15.15 14.29 14.5 35,726
07/24/2014 15.07 15.07 14.59 14.75 23,471
07/23/2014 15.25 15.38 14.86 14.96 22,344
07/22/2014 15.61 15.63 15.29 15.29 10,465
07/21/2014 15.93 16.0699 15.44 15.45 20,623
07/18/2014 15.88 16.1 15.81 16.07 21,558
07/17/2014 15.81 15.93 15.7 15.86 22,314
07/16/2014 16.06 16.06 15.71 15.82 18,567
07/15/2014 15.81 15.96 15.8 15.92 18,282
07/14/2014 16.05 16.08 15.8 15.87 22,683
07/11/2014 15.8 15.93 15.75 15.8 76,981
07/10/2014 15.8 15.87 15.7 15.8 63,821
07/09/2014 15.81 16.1524 15.76 15.81 21,258
07/08/2014 15.84 15.94 15.6345 15.83 46,254
07/07/2014 15.8 16.03 15.5 15.82 49,841
07/03/2014 16 16.5124 15.305 15.84 108,899
07/02/2014 18.49 18.64 15.99 16 150,990
07/01/2014 16.35 19.25 16.0801 18.65 79,140
06/30/2014 15.85 16.32 15.83 16.25 24,470
06/27/2014 15.22 16.5 15.14 15.77 339,091
06/26/2014 16.27 16.27 15.11 15.31 24,039
06/25/2014 15.57 16.49 15.3 16.23 36,686
06/24/2014 15.52 16.07 15.25 15.73 29,312
06/23/2014 15.88 15.88 15.38 15.58 18,995
06/20/2014 16.11 16.28 15.45 15.78 52,005
06/19/2014 15.91 16.26 15.39 15.56 34,048
06/18/2014 15.92 16.03 15.71 15.93 12,179
06/17/2014 15.04 16 14.92 16 14,958
06/16/2014 15.11 15.328 14.89 15.12 30,715
06/13/2014 15.25 15.38 14.7365 15.25 10,955
06/12/2014 15.21 15.51 15.065 15.26 13,199
06/11/2014 15.95 15.95 14.85 15.31 9,967
06/10/2014 16.35 16.35 15.8501 16.01 42,430
06/09/2014 15.83 16.34 15.6301 16.3 17,861
06/06/2014 15.28 15.98 15.28 15.9 11,264
06/05/2014 14.59 15.35 14.37 15.27 25,163
06/04/2014 14.52 14.648 14.35 14.4 14,007
06/03/2014 15.18 15.55 14.27 14.38 85,078
06/02/2014 16.23 16.23 15.28 15.35 26,239
05/30/2014 16.36 16.49 16.236 16.27 24,909
05/29/2014 15.83 16.5 15.53 16.45 95,592
05/28/2014 16.37 16.49 15.9 15.91 14,833
05/27/2014 16.45 16.5 16.2 16.46 21,440
05/23/2014 15.47 16.5 15.28 16.45 20,484
05/22/2014 15.07 15.45 15.07 15.43 66,905
05/21/2014 15.12 15.15 14.71 15.12 33,731
05/20/2014 15.16 15.2 14.9 15 92,294
05/19/2014 15.09 15.42 15.09 15.26 10,580
05/16/2014 15.25 15.4499 15.0003 15.22 14,992
05/15/2014 15.18 15.31 14.89 15.16 11,958
05/14/2014 15.15 15.53 15 15.16 20,491
05/13/2014 15.19 15.41 14.78 15.08 115,527
05/12/2014 15.12 15.7 15.09 15.31 72,235
05/09/2014 15 15.08 14.61 15 97,384
05/08/2014 16.05 16.11 15.7 15.7 14,664
05/07/2014 15.97 16.48 15.8 15.94 11,541
05/06/2014 16.03 16.35 15.87 15.88 13,688
05/05/2014 15.81 16.16 15.81 15.94 21,614
05/02/2014 16.11 16.29 15.68 15.94 18,445
05/01/2014 15.75 16.27 15.5 15.99 26,504
04/30/2014 15.98 16.49 15.76 15.81 21,507
04/29/2014 16.28 16.33 15.81 15.98 12,714
04/28/2014 16.78 17.16 16.2 16.26 12,919
04/25/2014 17.04 17.24 16.55 16.71 15,542
04/24/2014 17.18 17.2 17.04 17.05 6,749
04/23/2014 17.6 17.894 17.03 17.05 9,105
04/22/2014 17.9 17.9399 17.32 17.52 8,270
04/21/2014 17.81 18.03 17.75 17.9 23,812
04/17/2014 17.63 17.81 17.6 17.7 8,608
04/16/2014 17.71 17.85 17.52 17.61 6,398
04/15/2014 18.24 18.24 17.51 17.59 10,953
04/14/2014 17.86 18.47 17.86 18.24 9,183
04/11/2014 17.76 17.95 17.67 17.67 16,162
04/10/2014 18.25 18.2599 17.8127 17.9 8,968
04/09/2014 18.18 18.32 17.97 18.22 11,314
04/08/2014 17.5201 18.51 17.5201 18.05 16,218
04/07/2014 17.76 17.76 17.03 17.65 50,463
04/04/2014 18.34 18.34 17.55 17.92 19,598
04/03/2014 18.61 18.61 18.13 18.24 18,166
04/02/2014 18.52 18.87 18.21 18.69 17,314
04/01/2014 19.09 19.49 18.15 18.46 57,266
03/31/2014 19.55 19.71 19.25 19.31 31,822
03/28/2014 19.42 19.69 19.27 19.34 43,015
03/27/2014 19.37 19.53 19.15 19.3 49,777
03/26/2014 19.45 19.45 19.22 19.29 30,183
03/25/2014 18.65 19.37 18.65 19.3 35,683
03/24/2014 19.51 19.55 18.4 18.61 43,095
03/21/2014 19.22 19.741 18.4201 19.39 32,961
03/20/2014 18.1 19.5 18.02 19.2 46,609
03/19/2014 18.624 18.624 18.16 18.18 20,708
03/18/2014 18.25 18.84 18.25 18.68 54,762
03/17/2014 18.91 19.41 18.25 18.26 72,453
03/14/2014 19.95 19.95 18.77 18.83 42,482
03/13/2014 20.31 20.46 19.74 19.94 16,614
03/12/2014 20.1 20.46 20.01 20.39 4,358
03/11/2014 20.47 20.72 19.98 20.23 15,134
03/10/2014 21.6 21.79 20.11 20.47 16,286
03/07/2014 21.31 21.87 21.21 21.54 24,268
03/06/2014 21.5 21.9 21.12 21.25 15,198
03/05/2014 21.7 21.93 21.37 21.43 34,907
03/04/2014 21.94 21.94 21.67 21.685 26,146
03/03/2014 21.35 21.87 21.35 21.61 23,369
02/28/2014 21.61 21.93 21.38 21.53 41,910
02/27/2014 20.96 21.65 20.78 21.55 35,421
02/26/2014 20.46 20.92 20.35 20.89 13,566
02/25/2014 20.18 20.63 20.06 20.46 8,272
02/24/2014 20.84 20.88 20.19 20.26 10,267
02/21/2014 21 21.02 20.6 20.74 13,764
02/20/2014 20.43 21 20.43 20.94 5,324
02/19/2014 20.63 20.97 20.31 20.42 5,090
02/18/2014 19.62 20.97 19.39 20.76 20,509
02/14/2014 20.08 20.08 19.47 19.68 12,995
02/13/2014 19.77 20.13 19.72 20.04 13,130
02/12/2014 19.92 20.33 19.72 19.85 4,353
02/11/2014 19.99 19.99 19.38 19.91 12,161
02/10/2014 20.5 20.75 19.8 20.02 9,316
02/07/2014 20.54 20.61 19.23 20.5 17,232
02/06/2014 19.33 20.16 19.33 20.02 23,285
02/05/2014 19.23 19.49 19.1 19.33 14,265
02/04/2014 18.74 19.49 18.4601 19.46 13,689
02/03/2014 19.33 19.33 18.71 18.74 38,414
01/31/2014 19.07 19.455 19 19.32 20,913
01/30/2014 19.24 19.49 19.1 19.4 24,124
01/29/2014 19.43 19.43 18.83 19.16 25,237
01/28/2014 18.75 19.78 18.26 19.75 24,979
01/27/2014 19.21 19.21 18.42 18.78 34,342
01/24/2014 19.79 19.79 18.99 19.25 16,503
01/23/2014 20.53 20.54 19.611 19.71 4,153
01/22/2014 20.77 20.915 20.44 20.53 6,367
01/21/2014 20.14 20.93 20.07 20.77 6,980
01/17/2014 20 20.28 19.86 20.1 10,840
01/16/2014 20.01 20.11 19.8 20.09 9,520
01/15/2014 20.25 20.44 20.01 20.17 15,310
01/14/2014 20.84 20.84 20.01 20.24 21,229
01/13/2014 21.25 21.325 20.76 20.84 11,184
01/10/2014 21.31 21.31 20.9501 21.24 15,057
01/09/2014 21.15 21.25 20.86 21.25 47,416
01/08/2014 21.23 21.25 20.87 21.14 42,912
01/07/2014 21.21 21.25 21.01 21.2 20,425
01/06/2014 21.06 21.25 20.9 21.18 16,935
01/03/2014 21.21 21.21 20.89 21.06 22,919
01/02/2014 20.78 21.28 20.65 21.25 47,606
12/31/2013 20.85 21 20.65 20.79 35,804
12/30/2013 20.85 21.26 20.65 20.86 13,889
12/27/2013 20.95 20.985 20.65 20.85 18,915
12/26/2013 21.24 21.85 20.53 20.88 20,128
12/24/2013 20.69 21.73 20.69 21.14 16,642
12/23/2013 20.24 20.78 20.2 20.62 25,989
12/20/2013 19.81 20.33 19.81 20.15 102,277
12/19/2013 20.21 20.91 19.61 19.8 38,388
12/18/2013 20.56 20.67 19.95 20.35 37,979
12/17/2013 20.39 20.93 20.34 20.59 30,916
12/16/2013 19.81 20.5 19.81 20.45 30,106
12/13/2013 19.67 19.92 19.43 19.76 23,188
12/12/2013 20.18 20.73 19.42 19.67 38,250
12/11/2013 21.45 21.819 20 20.17 56,114
12/10/2013 18.88 21.42 18.19 21.25 211,428
12/09/2013 18.77 18.77 17.928 18.01 22,503
12/06/2013 18.57 18.67 18.29 18.44 6,509
12/05/2013 17.9 18.5 17.65 18.44 66,898
12/04/2013 18.25 18.26 17.81 18.04 51,775
12/03/2013 18.58 18.84 18.01 18.24 59,638
12/02/2013 18.84 18.99 18.42 18.73 30,853
11/29/2013 18.96 19.04 18.71 18.91 5,623
11/27/2013 19 19 18.81 18.94 30,953
11/26/2013 18.82 19.05 18.79 18.94 32,976
11/25/2013 18.93 19 18.68 18.88 21,853
11/22/2013 19.05 19.12 18.82 18.95 70,594
11/21/2013 19.02 19.1399 18.77 19 43,034
11/20/2013 19.04 19.1 18.9 19.05 83,888
11/19/2013 19.17 19.28 18.89 19.02 69,843
11/18/2013 18.37 19.69 18.37 19.46 57,069
11/15/2013 18.18 18.42 17.08 18.37 41,901
11/14/2013 18.31 18.43 17.96 18.22 27,756
11/13/2013 18.13 18.44 17.96 18.28 24,987
11/12/2013 17.64 18.48 17.4 18.17 37,164
11/11/2013 17.25 17.77 16.94 17.76 52,795
11/08/2013 17.78 17.78 14.77 17.22 337,574
11/07/2013 19.04 19.07 18.49 18.91 42,134
11/06/2013 19.75 19.75 18.65 18.96 30,584
11/05/2013 19.7 19.84 19.6 19.78 108,697
11/04/2013 19.74 19.8 19.61 19.73 18,403
11/01/2013 19.6 19.72 19.5 19.56 24,859
10/31/2013 19.52 19.7 19.45 19.6 32,401
10/30/2013 19.54 19.57 19.34 19.45 80,326
10/29/2013 19.45 19.66 19.45 19.47 77,745
10/28/2013 19.23 19.51 19.2 19.41 93,732
10/25/2013 19.39 19.39 19.2 19.23 41,463
10/24/2013 19.32 19.7299 19.2 19.29 43,226
10/23/2013 18.7 19.93 18.7 19.21 71,670
10/22/2013 19.27 19.27 18.35 18.68 21,831
10/21/2013 18.84 18.96 17.99 18.45 32,585
10/18/2013 18.68 19.26 18.62 18.89 35,975
10/17/2013 18.38 19.31 18.38 18.52 31,017
10/16/2013 18.16 18.4999 18.1216 18.43 12,001
10/15/2013 18.45 19 17.99 18.07 28,429
10/14/2013 18.3 18.58 17.89 18.54 14,911
10/11/2013 18.36 18.77 18.1 18.45 28,643
10/10/2013 19.15 19.49 18.05 18.48 45,271
10/09/2013 19.14 19.14 18.83 19.03 45,624
10/08/2013 18.75 19.16 18.71 19 44,054
10/07/2013 18.87 19.01 18.74 18.86 36,837
10/04/2013 18.63 19.01 18.0355 18.93 57,911
10/03/2013 17.38 18.946 17.17 18.7 102,608
10/02/2013 16.75 17.46 16.6801 17.38 71,312
10/01/2013 15.7 16.7499 15.36 16.67 53,200
09/30/2013 15.81 16 15.55 15.66 31,337
09/27/2013 15.28 16 15.261 16 42,253
09/26/2013 15.01 15.4 14.64 15.31 40,116
09/25/2013 15.19 15.4172 15.02 15.05 14,532
09/24/2013 15.12 15.48 14.9599 15.13 40,617
09/23/2013 15.06 15.31 14.8 14.96 39,342
09/20/2013 15.05 15.11 14.87 15.06 75,784
09/19/2013 15.1 15.15 14.88 15.04 43,578
09/18/2013 15.17 15.23 14.92 15.1 43,414
09/17/2013 14.89 15.3 14.89 15.08 39,949
09/16/2013 15.28 15.3 14.72 14.8 57,590
09/13/2013 15.023 15.44 14.91 15.22 44,572
09/12/2013 15.35 15.4 14.95 14.99 34,541
09/11/2013 15.38 15.6 15.23 15.41 16,643
09/10/2013 15.56 15.82 15.42 15.47 26,989
09/09/2013 15.9 16 15.2 15.43 40,513
09/06/2013 15.59 16 15.175 15.8 47,065
09/05/2013 15.25 15.5699 15.18 15.52 92,409
09/04/2013 14.94 15.375 14.91 15.29 52,967
09/03/2013 15.47 15.79 14.66 14.94 89,693
08/30/2013 15.44 15.44 15.06 15.32 54,901
08/29/2013 15.19 15.49 15 15.43 25,676
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?