EAC

Historical Stock Prices

$0.75
*  
unch
unch
Get EAC Alerts
*Delayed - data as of May 27, 2016  -  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 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 0.79 0.79 0.7 0.75 49,263
05/26/2016 0.75 0.77 0.72 0.75 95,953
05/25/2016 0.73 0.75 0.72 0.74 63,385
05/24/2016 0.85 0.8503 0.73 0.75 104,802
05/23/2016 0.99 1.01 0.84 0.85 132,955
05/20/2016 1.024 1.07 0.98 0.99 43,731
05/19/2016 1.1235 1.1235 1.02 1.07 9,265
05/18/2016 1.16 1.18 1.11 1.11 13,126
05/17/2016 1.124 1.1788 1.01 1.13 27,431
05/16/2016 1.09 1.1308 1.03 1.07 28,987
05/13/2016 1.05 1.13 1.05 1.09 20,612
05/12/2016 1.15 1.15 1.05 1.05 36,866
05/11/2016 1.12 1.15 1.1 1.139 28,021
05/10/2016 1.13 1.14 1.1 1.12 15,350
05/09/2016 1.13 1.23 1.1 1.13 47,933
05/06/2016 1.25 1.25 0.98 1.13 78,917
05/05/2016 1.36 1.41 1.2301 1.2775 87,949
05/04/2016 1.33 1.43 1.3 1.43 49,864
05/03/2016 1.32 1.37 1.32 1.32 21,816
05/02/2016 1.49 1.5 1.32 1.4 66,985
04/29/2016 1.535 1.54 1.43 1.45 52,503
04/28/2016 1.58 1.65 1.52 1.52 91,152
04/27/2016 1.58 1.65 1.55 1.6 25,168
04/26/2016 1.68 1.69 1.57 1.57 21,127
04/25/2016 1.53 1.62 1.5 1.56 20,977
04/22/2016 1.6 1.65 1.54 1.54 51,653
04/21/2016 1.58 1.69 1.58 1.58 40,122
04/20/2016 1.6 1.6916 1.58 1.61 14,523
04/19/2016 1.63 1.65 1.57 1.57 26,542
04/18/2016 1.61 1.69 1.61 1.62 20,516
04/15/2016 1.66 1.72 1.61 1.61 6,010
04/14/2016 1.6768 1.68 1.6455 1.65 7,758
04/13/2016 1.65 1.72 1.65 1.66 8,413
04/12/2016 1.69 1.71 1.66 1.66 11,638
04/11/2016 1.72 1.72 1.64 1.7 16,379
04/08/2016 1.7 1.72 1.68 1.68 2,120
04/07/2016 1.66 1.7 1.655 1.68 7,945
04/06/2016 1.73 1.73 1.62 1.62 23,852
04/05/2016 1.73 1.73 1.7102 1.73 11,016
04/04/2016 1.68 1.75 1.65 1.73 17,211
04/01/2016 1.67 1.67 1.62 1.62 9,089
03/31/2016 1.73 1.73 1.61 1.65 36,247
03/30/2016 1.68 1.75 1.67 1.71 17,465
03/29/2016 1.7 1.79 1.66 1.66 21,734
03/28/2016 1.76 1.76 1.7 1.72 7,516
03/24/2016 1.76 1.76 1.7001 1.74 8,062
03/23/2016 1.75 1.75 1.71 1.74 6,210
03/22/2016 1.84 1.84 1.7 1.75 18,103
03/21/2016 1.79 1.79 1.69 1.75 8,514
03/18/2016 1.75 1.8787 1.69 1.69 23,667
03/17/2016 1.81 1.845 1.71 1.74 26,085
03/16/2016 1.88 1.88 1.81 1.82 12,932
03/15/2016 1.85 1.86 1.81 1.84 9,645
03/14/2016 1.8201 1.89 1.8201 1.86 2,762
03/11/2016 1.9 1.9 1.83 1.87 6,987
03/10/2016 1.835 1.93 1.83 1.84 10,248
03/09/2016 1.86 1.94 1.84 1.84 7,424
03/08/2016 1.889 1.9 1.83 1.85 62,785
03/07/2016 1.99 1.99 1.872 1.9 18,886
03/04/2016 2 2 1.92 1.92 29,839
03/03/2016 2.01 2.01 1.9 1.97 27,611
03/02/2016 1.82 2.03 1.82 2 30,932
03/01/2016 1.75 1.86 1.7383 1.79 16,649
02/29/2016 1.76 1.77 1.686 1.7 12,446
02/26/2016 1.7165 1.78 1.7107 1.75 15,302
02/25/2016 1.6501 1.69 1.6501 1.68 1,952
02/24/2016 1.724 1.75 1.695 1.75 2,080
02/23/2016 1.72 1.7499 1.62 1.66 8,272
02/22/2016 1.73 1.77 1.7 1.7 13,476
02/19/2016 1.81 1.81 1.64 1.65 17,898
02/18/2016 1.67 1.7928 1.5411 1.61 31,016
02/17/2016 1.81 1.84 1.62 1.62 15,706
02/16/2016 1.75 1.81 1.73 1.75 13,929
02/12/2016 1.84 1.84 1.728 1.77 10,334
02/11/2016 1.75 1.85 1.7 1.8 23,452
02/10/2016 1.708 1.76 1.67 1.68 5,697
02/09/2016 1.6104 1.79 1.6049 1.61 8,809
02/08/2016 1.7 1.7 1.68 1.68 2,517
02/05/2016 1.76 1.82 1.71 1.71 10,317
02/04/2016 1.8 1.8499 1.75 1.79 10,189
02/03/2016 1.8 1.84 1.75 1.82 4,013
02/02/2016 1.86 1.87 1.72 1.75 11,820
02/01/2016 1.8 1.83 1.78 1.805 15,178
01/29/2016 1.86 1.88 1.78 1.78 19,379
01/28/2016 1.78 1.89 1.77 1.79 30,957
01/27/2016 1.89 1.9 1.76 1.78 8,315
01/26/2016 1.9 1.98 1.81 1.91 12,229
01/25/2016 1.87 1.95 1.82 1.86 3,415
01/22/2016 1.895 1.95 1.86 1.86 17,356
01/21/2016 1.88 1.89 1.81 1.84 20,475
01/20/2016 1.8 1.88 1.72 1.81 10,024
01/19/2016 1.88 1.8897 1.768 1.83 17,914
01/15/2016 1.95 1.96 1.84 1.84 28,444
01/14/2016 1.95 1.95 1.89 1.95 13,769
01/13/2016 1.97 1.97 1.89 1.89 10,116
01/12/2016 1.95 1.98 1.9 1.94 37,155
01/11/2016 2.03 2.051 1.92 1.92 14,181
01/08/2016 2.08 2.08 1.98 1.9899 20,069
01/07/2016 2.04 2.04 1.96 1.99 19,899
01/06/2016 2.24 2.24 2.03 2.07 18,664
01/05/2016 2.02 2.41 2.0001 2.19 63,981
01/04/2016 2.08 2.1 2.02 2.07 13,635
12/31/2015 2.26 2.26 1.95 2.0501 52,798
12/30/2015 2.06 2.31 2.04 2.28 60,629
12/29/2015 2.03 2.06 2 2.06 35,871
12/28/2015 2.01 2.03 1.94 2.02 11,189
12/24/2015 2 2.02 1.93 2.02 22,225
12/23/2015 2.09 2.1 2 2.02 23,624
12/22/2015 2.09 2.14 2.05 2.1 31,937
12/21/2015 2.19 2.25 2.01 2.08 26,093
12/18/2015 2.08 2.2175 2.08 2.18 21,157
12/17/2015 2.12 2.26 2.095 2.15 11,136
12/16/2015 2.13 2.24 2.06 2.09 11,919
12/15/2015 2.16 2.16 1.96 2.16 17,336
12/14/2015 2.07 2.07 1.96 2.04 22,628
12/11/2015 2.27 2.27 2.0399 2.04 29,617
12/10/2015 2.13 2.59 2.04 2.3 44,532
12/09/2015 2.25 2.2599 2.0401 2.17 27,754
12/08/2015 2.35 2.35 2.22 2.25 12,426
12/07/2015 2.42 2.42 2.35 2.35 11,229
12/04/2015 2.83 2.83 2.35 2.42 24,463
12/03/2015 2.55 2.57 2.38 2.47 27,183
12/02/2015 2.67 2.69 2.41 2.49 58,651
12/01/2015 2.51 2.76 2.397 2.67 17,480
11/30/2015 2.44 2.76 2.44 2.57 27,409
11/27/2015 2.55 2.6265 2.48 2.56 10,048
11/25/2015 2.67 2.76 2.4 2.51 64,034
11/24/2015 2.49 2.63 2.38 2.63 16,468
11/23/2015 2.2 2.51 2.2 2.4 38,364
11/20/2015 2.06 2.46 1.9619 2.165 88,295
11/19/2015 2.08 2.13 1.97 2.03 49,464
11/18/2015 2.1 2.13 2.0102 2.03 8,378
11/17/2015 2.1 2.14 2.04 2.09 28,004
11/16/2015 2.1 2.1 2.0504 2.09 7,313
11/13/2015 2.076 2.13 2.01 2.09 18,624
11/12/2015 2.13 2.3 2.05 2.11 16,246
11/11/2015 1.97 2.24 1.97 2.17 36,714
11/10/2015 2.482 2.51 1.84 2.12 99,239
11/09/2015 2.9 2.9 2.4 2.53 41,850
11/06/2015 3.22 3.22 2.59 2.74 82,917
11/05/2015 3.39 3.4 3.2 3.3 20,011
11/04/2015 3.31 3.41 3.3 3.39 9,863
11/03/2015 3.18 3.41 3.18 3.36 34,401
11/02/2015 3.05 3.21 2.9 3.15 15,134
10/30/2015 3.17 3.17 2.94 2.99 21,704
10/29/2015 3.09 3.239 2.93 3.17 79,288
10/28/2015 3.07 3.085 2.99 3.05 9,435
10/27/2015 3.11 3.11 2.97 3.02 11,249
10/26/2015 3.2 3.28 3.07 3.15 12,756
10/23/2015 3.31 3.369 3.15 3.25 17,267
10/22/2015 3.24 3.32 3.21 3.2201 9,364
10/21/2015 3.39 3.39 3.17 3.22 10,082
10/20/2015 3.31 3.33 3.2 3.25 25,774
10/19/2015 3.38 3.56 3.16 3.28 11,282
10/16/2015 3.44 3.48 3.23 3.35 64,774
10/15/2015 3.36 3.45 3.36 3.44 5,173
10/14/2015 3.231 3.4 3.231 3.4 13,503
10/13/2015 3.23 3.26 3.19 3.19 7,991
10/12/2015 3.13 3.23 3.06 3.23 53,709
10/09/2015 3.1101 3.2 3.0622 3.09 11,183
10/08/2015 3.13 3.15 3.12 3.13 10,757
10/07/2015 3.23 3.23 3.11 3.12 8,827
10/06/2015 3.13 3.2 3.1001 3.2 12,737
10/05/2015 3.1228 3.15 3.08 3.13 28,630
10/02/2015 3.11 3.14 3.06 3.1291 14,236
10/01/2015 3.19 3.2 3.04 3.185 8,273
09/30/2015 3.21 3.24 3.04 3.13 11,011
09/29/2015 3.5 3.5 3.12 3.21 34,338
09/28/2015 3.36 3.49 3.35 3.47 6,894
09/25/2015 3.29 3.42 3.29 3.38 1,190
09/24/2015 3.26 3.35 3.26 3.35 5,308
09/23/2015 3.346 3.44 3.2 3.31 10,811
09/22/2015 3.44 3.47 3.24 3.33 22,916
09/21/2015 3.46 3.52 3.3 3.41 8,253
09/18/2015 3.49 3.54 3.33 3.41 30,636
09/17/2015 3.43 3.71 3.43 3.54 16,400
09/16/2015 3.36 3.58 3.35 3.41 24,075
09/15/2015 3.3 3.36 3.25 3.25 5,466
09/14/2015 3.36 3.36 3.21 3.22 34,114
09/11/2015 3.38 3.48 3.28 3.35 25,411
09/10/2015 3.36 3.385 3.31 3.31 3,008
09/09/2015 3.49 3.49 3.365 3.365 4,159
09/08/2015 3.5 3.5 3.41 3.44 11,833
09/04/2015 3.37 3.49 3.37 3.47 4,835
09/03/2015 3.4 3.5 3.37 3.37 12,899
09/02/2015 3.3 3.5 3.3 3.3 11,259
09/01/2015 3.37 3.523 3.26 3.26 14,872
08/31/2015 3.36 3.5499 3.29 3.39 21,840
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
05/27/2015 3.64 3.672 3.5 3.64 28,613
*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?