Home > Quotes > EML > Historical Prices
EML

Eastern Company (The) Historical Stock Prices

$14.99
*  
0.26
  negative  
1.7%
Get EML Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  15.27  15.28  14.861  14.99 13,286
06/19/2013 15.27 15.28 14.861 14.99 13,286
06/18/2013 15.182 15.89 15.1 15.25 16,076
06/17/2013 15.09 15.34 14.96 15.19 9,468
06/14/2013 15.04 15.2 14.825 14.85 14,668
06/13/2013 14.95 15.1 14.89 15.1 13,606
06/12/2013 15.14 15.17 14.83 14.91 9,380
06/11/2013 15.16 15.27 15 15 14,638
06/10/2013 15.2 15.52 15.2 15.38 9,053
06/07/2013 15.29 15.61 14.95 15.36 15,105
06/06/2013 14.89 15.12 14.76 15.12 10,892
06/05/2013 15.27 15.51 14.81 14.84 25,606
06/04/2013 15.91 16.12 15.5 15.51 10,210
06/03/2013 14.92 16.34 14.83 15.95 23,288
05/31/2013 14.85 15 14.7 14.78 13,993
05/30/2013 15.23 15.25 14.82 14.87 9,574
05/29/2013 15.39 15.39 14.97 15.19 9,361
05/28/2013 14.97 15.46 14.96 15.39 19,788
05/24/2013 14.75 15.25 14.645 14.75 9,915
05/23/2013 14.68 15.02 14.5801 14.81 7,986
05/22/2013 15.12 15.25 14.75 14.75 7,956
05/21/2013 15.14 15.43 15.1 15.12 10,097
05/20/2013 15.14 15.65 14.97 15.28 21,966
05/17/2013 15.28 15.49 15.1 15.26 12,688
05/16/2013 15.24 15.24 14.81 15.23 15,831
05/15/2013 15.06 15.11 14.75 14.91 32,857
05/14/2013 15.33 15.33 14.9 15.07 18,675
05/13/2013 14.91 15.23 14.91 15.08 25,047
05/10/2013 15.25 15.3 15.03 15.17 21,576
05/09/2013 15.77 15.78 15.13 15.18 17,315
05/08/2013 15.96 16.3699 15.81 15.85 5,793
05/07/2013 15.77 16.0099 15.71 15.9 8,368
05/06/2013 15.45 15.75 15.35 15.73 7,757
05/03/2013 15.5 15.85 15.5 15.63 13,552
05/02/2013 15.55 15.75 15.21 15.34 16,320
05/01/2013 16.69 17.01 15.31 15.43 31,063
04/30/2013 16.42 16.73 16.38 16.73 7,020
04/29/2013 16.08 16.59 15.9728 16.34 18,261
04/26/2013 16.18 16.3 15.8 15.96 13,246
04/25/2013 15.94 17 15.75 16.19 23,981
04/24/2013 16.03 16.58 15.651 16.06 19,675
04/23/2013 15.69 16.18 15.33 16.15 44,219
04/22/2013 15.64 15.68 15.25 15.49 13,669
04/19/2013 15.08 15.58 15.08 15.53 6,154
04/18/2013 15.11 15.2799 15.1 15.11 6,437
04/17/2013 15.36 15.6 14.95 15.06 18,598
04/16/2013 15.53 15.7 15.04 15.5 22,191
04/15/2013 16.38 16.7099 15.3 15.33 18,263
04/12/2013 16.66 16.74 16.39 16.39 3,555
04/11/2013 16.28 16.48 16.2101 16.45 4,046
04/10/2013 16.04 16.36 16.04 16.25 7,929
04/09/2013 16.16 16.47 15.87 15.98 34,505
04/08/2013 16.58 16.58 16.16 16.21 6,968
04/05/2013 16.38 16.8399 16.38 16.56 2,181
04/04/2013 16.2 16.54 16.2 16.51 8,539
04/03/2013 16.6 16.6 16.15 16.2 17,872
04/02/2013 17.5 17.5 16.42 16.53 7,051
04/01/2013 17.46 18.25 17.35 17.37 7,796
03/28/2013 18.09 18.2 17.47 17.54 12,360
03/27/2013 17.73 18.17 17.626 18.03 6,180
03/26/2013 18.2 18.339 17.8001 17.89 7,948
03/25/2013 17.86 18.16 17.86 18.03 1,839
03/22/2013 17.59 18.1252 17.55 17.83 8,647
03/21/2013 17.58 17.58 17.4 17.47 2,730
03/20/2013 17.56 17.9399 17.26 17.8 13,730
03/19/2013 17.17 17.45 17.1 17.34 4,924
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.