EML

Eastern Company (The) Common Stock Historical Stock Prices

$16.5
*  
0.24
1.43%
Get EML Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EML now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    EML After Hours
 
 
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 30-JAN-2016 TO 29-APR-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.
16:00 16.36 16.55 16.32 16.50 5,965
04/29/2016 16.5 16.7485 16.45 16.74 3,531
04/28/2016 16.32 16.55 16.3 16.495 2,928
04/27/2016 16.6 16.6 16.3 16.3 5,137
04/26/2016 16.7264 16.7299 16.17 16.6399 14,021
04/25/2016 16.59 16.69 16.46 16.46 4,700
04/22/2016 16.3 16.7486 16.3 16.58 4,135
04/21/2016 16.7 16.75 16.19 16.39 39,296
04/20/2016 16.7 17.0391 16.46 16.55 30,848
04/19/2016 17 17.21 16.43 16.79 32,250
04/18/2016 16.55 17.09 16.55 16.84 3,221
04/15/2016 16.61 17 16.49 16.83 10,190
04/14/2016 16.33 16.69 16.299 16.69 11,822
04/13/2016 16.2015 16.32 16.2015 16.32 10,486
04/12/2016 16.07 16.1237 16.03 16.09 3,386
04/11/2016 16.11 16.17 16.1057 16.17 3,400
04/08/2016 16.1 16.33 16 16.17 8,148
04/07/2016 16 16.178 16 16 1,441
04/06/2016 16.121 16.15 16.01 16.09 26,938
04/05/2016 16.15 16.18 16.1 16.13 8,381
04/04/2016 16.49 16.49 16.27 16.34 5,705
04/01/2016 16.25 16.46 16.24 16.36 4,969
03/31/2016 16.1901 16.481 16.1901 16.42 8,539
03/30/2016 16 16.48 16 16.44 7,510
03/29/2016 16.1386 16.1386 16.01 16.01 1,261
03/28/2016 16.02 16.02 16.02 16.02 239
03/24/2016 16.1588 16.1588 16.09 16.09 902
03/23/2016 16.08 16.2 16.01 16.1 6,104
03/22/2016 16.36 16.36 16.064 16.24 3,328
03/21/2016 16.19 16.19 16.06 16.06 2,025
03/18/2016 16.07 16.33 16.06 16.3 5,395
03/17/2016 16.04 16.04 15.99 16 1,059
03/16/2016 15.99 16.13 15.99 16 2,359
03/15/2016 16.06 16.26 15.93 16 12,701
03/14/2016 15.97 16.09 15.92 15.99 14,205
03/11/2016 16.3 16.35 15.99 16 5,157
03/10/2016 16.2 16.672 15.99 16.09 5,075
03/09/2016 16.29 16.702 15.92 16.2 10,299
03/08/2016 16.38 16.58 16.01 16.06 7,889
03/07/2016 15.92 16.625 15.92 16.34 13,215
03/04/2016 16.26 16.6699 15.81 15.91 45,309
03/03/2016 16.73 17.13 16.26 16.26 20,187
03/02/2016 16.44 16.68 16.43 16.68 4,649
03/01/2016 15.99 16.4 15.8301 16.38 9,965
02/29/2016 16.02 16.16 15.82 15.84 4,805
02/26/2016 15.82 16.4 15.775 16.01 4,961
02/25/2016 16.08 16.08 15.79 15.95 1,609
02/24/2016 15.81 16.21 15.75 15.89 14,370
02/23/2016 16.04 16.2 15.87 15.88 18,652
02/22/2016 15.99 16.18 15.81 15.97 18,072
02/19/2016 16 16.3 15.93 15.93 6,853
02/18/2016 15.92 16.04 15.81 16.025 16,629
02/17/2016 15.39 15.99 15.314 15.99 13,927
02/16/2016 15.35 15.685 15.19 15.24 9,858
02/12/2016 15.21 15.6799 15.21 15.25 4,260
02/11/2016 15.62 15.74 15.01 15.15 11,324
02/10/2016 15.88 16.34 15.37 15.48 7,528
02/09/2016 15.34 16.17 15.1 15.46 19,563
02/08/2016 15.88 16.3899 15.18 15.4 29,681
02/05/2016 15.98 16.17 15.77 15.93 3,091
02/04/2016 16.08 16.47 15.91 15.98 23,182
02/03/2016 16 16.56 15.9 15.98 10,155
02/02/2016 15.94 16.37 15.8501 16 9,417
02/01/2016 16.9 16.9 16.08 16.15 24,060
*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?