EML

Eastern Company (The) Historical Stock Prices

$15.81
*  
0.11
0.7%
Get EML Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EML 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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.78  15.83  15.661  15.81 4,048
07/11/2014 15.661 15.83 15.661 15.81 4,048
07/10/2014 15.77 15.86 15.65 15.7 71,464
07/09/2014 15.6502 15.84 15.6502 15.76 4,235
07/08/2014 15.75 15.8899 15.67 15.67 8,877
07/07/2014 15.73 15.89 15.68 15.68 7,284
07/03/2014 15.83 15.88 15.74 15.74 6,353
07/02/2014 15.81 15.89 15.521 15.78 8,194
07/01/2014 15.38 15.82 15.36 15.76 32,868
06/30/2014 15.61 15.62 15.3 15.44 17,702
06/27/2014 15.55 15.55 15.46 15.49 9,551
06/26/2014 15.49 15.59 15.39 15.52 12,936
06/25/2014 15.63 15.63 15.15 15.47 242,946
06/24/2014 15.39 15.4861 15.05 15.33 23,165
06/23/2014 15.49 15.5 15.21 15.39 17,320
06/20/2014 15.5 15.54 15.39 15.48 25,397
06/19/2014 15.69 15.75 15.1201 15.59 10,869
06/18/2014 16.23 16.23 15.48 15.65 10,051
06/17/2014 16 16.21 15.91 16 5,845
06/16/2014 16 16.1 15.68 15.98 12,686
06/13/2014 16.001 16.26 15.865 16 10,816
06/12/2014 16.29 16.29 16.11 16.11 4,970
06/11/2014 15.92 16.31 15.92 16.15 10,635
06/10/2014 15.96 16.6 15.9 15.95 8,375
06/09/2014 15.76 16.23 15.76 15.99 25,308
06/06/2014 15.76 15.879 15.76 15.76 9,862
06/05/2014 15.72 15.87 15.72 15.76 7,249
06/04/2014 15.77 15.89 15.61 15.67 2,359
06/03/2014 15.68 15.84 15.6 15.7 35,203
06/02/2014 15.89 15.89 15.61 15.68 13,698
05/30/2014 15.38 15.63 15.35 15.49 10,917
05/29/2014 15.59 15.63 15.33 15.33 4,453
05/28/2014 15.49 15.49 15.3 15.3 7,768
05/27/2014 15.64 15.87 15.3367 15.4 32,660
05/23/2014 15.638 15.65 15.55 15.55 1,249
05/22/2014 15.85 15.97 15.39 15.39 28,040
05/21/2014 15.65 15.77 15.55 15.55 4,012
05/20/2014 16.143 16.143 15.5525 15.57 11,348
05/19/2014 15.75 16.07 15.4 15.54 22,363
05/16/2014 15.64 15.75 15.5101 15.75 5,053
05/15/2014 15.81 15.81 15.64 15.79 3,073
05/14/2014 15.7 15.94 15.68 15.94 8,489
05/13/2014 15.8 15.8 15.56 15.75 52,993
05/12/2014 16.28 16.6 15.79 15.87 54,352
05/09/2014 16.62 16.62 16.16 16.4 9,367
05/08/2014 16.56 16.95 16.5 16.72 5,282
05/07/2014 17.16 17.43 16.73 16.73 7,718
05/06/2014 17.22 17.48 16.96 17.17 11,909
05/05/2014 17.4 17.49 17.15 17.38 6,939
05/02/2014 17.38 17.49 17 17.38 4,790
05/01/2014 17.05 17.41 17 17.29 8,285
04/30/2014 17.27 17.27 16.89 16.89 2,737
04/29/2014 17.559 17.559 17.0701 17.0701 584
04/28/2014 17.3 17.74 17.3 17.49 8,697
04/25/2014 16.85 17.53 16.72 17.15 38,546
04/24/2014 16.69 16.909 16.45 16.85 3,324
04/23/2014 16.23 16.49 15.97 16.41 648,898
04/22/2014 15.98 16.07 15.91 15.91 1,202
04/21/2014 15.88 16.08 15.88 16.07 37,663
04/17/2014 15.66 16.05 15.66 15.91 6,614
04/16/2014 15.69 15.8699 15.5 15.78 11,432
04/15/2014 15.9 15.9 15.51 15.56 15,188
04/14/2014 16.02 16.05 15.89 15.89 805
04/11/2014 15.9 16.03 15.9 15.93 740
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?