EAC

Historical Stock Prices

$3.56
*  
0.04
1.11%
Get EAC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 3.64 3.672 3.5 3.64 28,613
05/26/2015 3.57 3.72 3.36 3.7 52,592
05/22/2015 3.59 3.6899 3.42 3.55 22,513
05/21/2015 3.75 3.75 3.56 3.63 14,268
05/20/2015 3.62 3.76 3.55 3.66 12,763
05/19/2015 3.71 3.8 3.4 3.73 64,514
05/18/2015 3.73 3.76 3.64 3.72 35,757
05/15/2015 3.63 3.73 3.61 3.7 9,224
05/14/2015 3.54 3.7 3.45 3.64 71,068
05/13/2015 3.46 3.58 3.3153 3.45 219,557
05/12/2015 4.05 4.05 3.3 3.42 279,111
05/11/2015 3.78 4.03 3.7 3.91 133,696
05/08/2015 3.88 3.92 3.76 3.79 35,419
05/07/2015 3.83 3.83 3.755 3.78 20,086
05/06/2015 4.3 4.3 3.78 3.8 43,647
05/05/2015 4.02 4.4 4.02 4.23 57,431
05/04/2015 3.77 4.08 3.77 4.08 23,692
05/01/2015 3.64 3.78 3.43 3.77 70,585
04/30/2015 3.78 3.8199 3.55 3.55 35,752
04/29/2015 3.99 4.026 3.81 3.81 22,878
04/28/2015 4.11 4.1399 4 4.05 32,963
04/27/2015 4.34 4.37 4.11 4.14 22,384
04/24/2015 4.29 4.35 4.2 4.3 10,659
04/23/2015 4.34 4.37 4.2 4.28 17,558
04/22/2015 4.51 4.52 4.31 4.36 26,679
04/21/2015 4.7 4.7 4.53 4.53 22,491
04/20/2015 4.52 4.7 4.52 4.68 16,466
04/17/2015 4.64 4.65 4.46 4.51 46,054
04/16/2015 4.75 4.83 4.4 4.64 88,785
04/15/2015 4.06 4.744 4.06 4.63 119,820
04/14/2015 3.7 3.93 3.62 3.9 36,657
04/13/2015 3.62 3.88 3.5 3.65 82,792
04/10/2015 3.69 3.69 3.6 3.6 53,181
04/09/2015 3.78 3.78 3.63 3.65 44,460
04/08/2015 3.96 3.96 3.75 3.82 34,525
04/07/2015 4.04 4.04 3.7701 3.88 44,268
04/06/2015 4 4.07 3.8 3.98 38,511
04/02/2015 4.18 4.26 4 4.08 20,736
04/01/2015 4.32 4.34 4.12 4.21 23,274
03/31/2015 4.33 4.4 4.22 4.32 27,204
03/30/2015 4.4 4.5 4.37 4.43 22,230
03/27/2015 4.27 4.4 4.25 4.34 21,142
03/26/2015 4.43 4.45 4.24 4.27 15,260
03/25/2015 4.5 4.52 4.33 4.41 19,980
03/24/2015 4.31 4.57 4.262 4.34 21,609
03/23/2015 4.65 4.9399 4.22 4.26 96,206
03/20/2015 5.15 5.15 4.3 4.63 290,423
03/19/2015 5.32 5.41 5.28 5.34 22,429
03/18/2015 5.24 5.33 5.19 5.31 10,732
03/17/2015 5.17 5.25 5.08 5.24 11,884
03/16/2015 5.23 5.38 5.1 5.15 8,586
03/13/2015 5.31 5.31 5.0704 5.12 7,747
03/12/2015 5.23 5.38 5.23 5.3 12,751
03/11/2015 5.39 5.48 5.13 5.17 17,092
03/10/2015 5.54 5.78 4.99 5.41 19,623
03/09/2015 5.77 5.95 5.51 5.61 17,347
03/06/2015 6.05 6.256 5.71 5.72 26,814
03/05/2015 6.11 6.2 5.75 6.06 41,909
03/04/2015 6.23 6.454 6.01 6.13 16,597
03/03/2015 6.15 6.3 6.15 6.28 95,763
03/02/2015 6.11 6.3 6.05 6.17 170,058
02/27/2015 6.25 6.38 5.75 6.15 121,737
02/26/2015 6.86 6.87 6.24 6.34 114,563
02/25/2015 7.18 7.18 6.88 6.96 47,607
02/24/2015 7.46 7.57 7.09 7.22 22,411
02/23/2015 7.19 7.5 7.19 7.37 13,599
02/20/2015 7.28 7.345 7.16 7.2 8,375
02/19/2015 7.2 7.41 7.15 7.32 3,828
02/18/2015 7.414 7.4829 7.17 7.28 2,503
02/17/2015 7.12 7.635 7.12 7.16 7,781
02/13/2015 6.98 7.5845 6.98 7.19 9,733
02/12/2015 7.08 7.1 6.93 7.06 14,799
02/11/2015 7.4 7.9899 6.85 7.01 21,242
02/10/2015 7.5 7.63 7.33 7.34 11,989
02/09/2015 7.95 8.749 7.43 7.45 28,703
02/06/2015 8.65 8.75 7.71 8.01 107,741
02/05/2015 7.79 8.72 7.79 8.62 68,904
02/04/2015 7.33 7.86 7.33 7.69 61,991
02/03/2015 7.15 7.5 7.13 7.39 20,629
02/02/2015 7.05 7.19 7.01 7.1 41,901
01/30/2015 7.05 7.6 7 7.05 18,350
01/29/2015 7.22 7.22 6.855 7.12 22,165
01/28/2015 7.41 7.53 7.2 7.22 30,151
01/27/2015 7.24 7.3959 7.24 7.35 35,466
01/26/2015 7.02 7.51 6.98 7.36 43,263
01/23/2015 6.65 7.04 6.53 6.98 65,441
01/22/2015 6.44 6.77 6.35 6.63 36,929
01/21/2015 6.85 6.97 6.31 6.34 21,021
01/20/2015 6.93 6.9799 6.72 6.85 16,797
01/16/2015 6.64 6.98 6.64 6.87 11,735
01/15/2015 6.65 6.8199 6.5 6.67 38,691
01/14/2015 6.7 7.01 6.51 6.61 20,654
01/13/2015 6.71 7.03 6.71 6.81 9,443
01/12/2015 6.78 6.83 6.28 6.61 72,389
01/09/2015 6.9 6.99 6.57 6.65 10,677
01/08/2015 6.94 7.07 6.75 6.9 14,258
01/07/2015 7.02 7.05 6.67 6.88 17,334
01/06/2015 7.77 7.77 7 7.01 43,828
01/05/2015 7.81 7.97 7.69 7.7 21,336
01/02/2015 8.33 8.35 7.75 7.84 39,336
12/31/2014 8.4 8.55 8.29 8.34 37,028
12/30/2014 8.39 8.66 8.39 8.45 33,829
12/29/2014 8.38 8.4 8.02 8.39 30,747
12/26/2014 8.18 8.4 8.14 8.35 49,244
12/24/2014 8.1 8.2 8 8.13 17,991
12/23/2014 8.1 8.1765 8.06 8.11 36,081
12/22/2014 8.02 8.14 7.96 8.13 37,862
12/19/2014 8.06 8.1 7.96 8.03 66,318
12/18/2014 8.1 8.1 8.05 8.08 16,546
12/17/2014 8.09 8.1 7.88 8.05 33,311
12/16/2014 8.01 8.3 7.92 8.02 21,040
12/15/2014 8.2 8.3 8 8.04 14,937
12/12/2014 8.2 8.25 8.11 8.16 15,784
12/11/2014 8.36 8.44 8.23 8.33 16,461
12/10/2014 8.58 8.58 8.28 8.31 15,421
12/09/2014 8.55 8.63 8.54 8.6 18,863
12/08/2014 8.71 8.78 8.52 8.56 14,486
12/05/2014 9.03 9.19 8.81 8.86 22,688
12/04/2014 9.49 9.49 9.02 9.05 15,583
12/03/2014 9.56 9.85 9.51 9.51 16,571
12/02/2014 9.92 10.06 9.31 9.62 20,253
12/01/2014 10.58 10.66 9.66 9.78 38,529
11/28/2014 11 11 10.56 10.56 5,871
11/26/2014 10.95 10.96 10.64 10.94 17,357
11/25/2014 11.04 11.14 10.85 10.94 8,450
11/24/2014 11.23 11.37 10.88 11.13 18,244
11/21/2014 11.22 11.25 11.05 11.17 22,048
11/20/2014 10.7034 11.1302 10.7034 11.09 12,371
11/19/2014 11.23 11.23 10.85 11 24,768
11/18/2014 11.5 12.3 11 11.13 32,717
11/17/2014 11.96 11.99 11.25 11.47 43,199
11/14/2014 12.5 12.5 11.9 11.96 25,727
11/13/2014 12.3 12.59 12.3 12.43 6,656
11/12/2014 12.5 12.56 12.26 12.3 19,006
11/11/2014 12.98 13 12.32 12.35 40,417
11/10/2014 12.87 13.04 12.62 12.95 39,550
11/07/2014 14 14 12.8501 13.12 23,195
11/06/2014 13.6 13.99 13.39 13.8 46,523
11/05/2014 13.26 13.59 13.26 13.43 6,430
11/04/2014 13.24 13.46 12.79 13.35 12,965
11/03/2014 14.8793 14.8793 12.99 13.43 26,490
10/31/2014 15.12 15.25 13.95 14.04 33,546
10/30/2014 14.49 14.95 13.97 14.81 20,172
10/29/2014 14 14.56 13.71 14.47 12,408
10/28/2014 14.03 14.16 13.73 14.1 22,615
10/27/2014 13.95 14.16 13.68 13.92 6,821
10/24/2014 13.91 14.09 13.4327 13.95 22,251
10/23/2014 13.25 13.95 13.25 13.86 12,845
10/22/2014 13.68 13.78 13.42 13.59 8,677
10/21/2014 13.92 14.13 13.8501 13.95 9,174
10/20/2014 13.84 14.4 13.65 13.93 18,372
10/17/2014 14.91 14.92 13.91 14.03 17,983
10/16/2014 13.9215 14.8151 13.83 14.49 20,602
10/15/2014 13.01 14.17 13.01 14 28,853
10/14/2014 12.61 13.76 12.61 13.28 25,609
10/13/2014 12.23 12.69 12.23 12.56 7,601
10/10/2014 12.81 13.5 12.15 12.21 21,081
10/09/2014 13.65 13.685 12.89 12.89 10,950
10/08/2014 13.5 13.8 13.38 13.73 13,545
10/07/2014 13.64 14.07 13.47 13.51 19,026
10/06/2014 13.15 14.07 12.97 13.64 11,073
10/03/2014 12.95 13.2 12.81 13.2 18,956
10/02/2014 12.49 12.84 12.31 12.79 6,332
10/01/2014 13.06 13.09 12.17 12.5 35,705
09/30/2014 12.9 13.1899 12.75 12.99 77,436
09/29/2014 13.1 13.1 12.761 12.86 12,980
09/26/2014 14.61 14.61 12.75 13.16 46,688
09/25/2014 14.84 14.84 14.575 14.7 11,755
09/24/2014 14.43 14.85 14.43 14.85 14,703
09/23/2014 14.32 14.45 14.22 14.39 12,347
09/22/2014 14 14.5 14 14.42 19,000
09/19/2014 13.73 14.13 13.62 14.13 43,232
09/18/2014 13.63 13.8 13.63 13.71 10,956
09/17/2014 13.8 13.8 13.51 13.77 9,911
09/16/2014 13.63 13.77 13.63 13.77 6,016
09/15/2014 13.72 13.85 13.595 13.79 15,294
09/12/2014 13.93 13.93 13.54 13.65 12,601
09/11/2014 13.73 13.99 13.61 13.88 11,173
09/10/2014 13.63 13.75 13.52 13.71 9,968
09/09/2014 13.6 13.6895 13.462 13.67 21,044
09/08/2014 13.56 13.73 13.41 13.65 11,772
09/05/2014 13.63 13.74 13.56 13.65 11,258
09/04/2014 13.75 13.83 13.65 13.66 10,232
09/03/2014 13.99 13.99 13.53 13.66 10,949
09/02/2014 13.2 13.88 13.091 13.87 26,824
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
*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?