EML

Eastern Company (The) Historical Stock Prices

$16.22
*  
0.2399
1.46%
Get EML Alerts
*Delayed - data as of Sep. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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.
16:00  16.45  16.45  16.12  16.22 41,746
08/31/2015 16.44 16.489 16.395 16.4599 3,220
08/28/2015 16.32 16.89 16.32 16.47 10,412
08/27/2015 16.49 16.9 16.49 16.57 3,749
08/26/2015 16.52 17.04 16.27 16.74 5,578
08/25/2015 16.73 16.8 16.17 16.2401 10,754
08/24/2015 16.75 18.73 16.2501 16.47 34,377
08/21/2015 16.75 16.95 16.65 16.81 6,446
08/20/2015 16.99 17.0392 16.75 16.82 58,038
08/19/2015 17.05 17.085 16.96 16.98 3,333
08/18/2015 17.2 17.25 17.05 17.06 4,557
08/17/2015 17.22 17.26 17.13 17.26 3,629
08/14/2015 17.17 17.3 17.17 17.29 3,776
08/13/2015 16.88 17.26 16.88 17.17 3,627
08/12/2015 16.786 16.92 16.26 16.71 14,569
08/11/2015 17 17.1 16.89 16.89 6,654
08/10/2015 17.08 17.23 17.01 17.01 5,391
08/07/2015 17.02 17.09 17 17.03 9,201
08/06/2015 17.17 17.18 17 17.03 4,316
08/05/2015 17.49 17.61 17.06 17.06 1,208
08/04/2015 16.64 17.69 16.64 16.83 64,187
08/03/2015 17.43 17.43 16.9833 16.99 55,803
07/31/2015 17.6 17.61 17.32 17.38 3,118
07/30/2015 17.819 17.9001 17.61 17.61 2,637
07/29/2015 17.78 17.99 17.7 17.87 16,383
07/28/2015 17.98 18.2 17.71 17.72 1,192
07/27/2015 17.96 18.24 17.86 17.91 2,599
07/24/2015 18.06 18.1976 17.96 17.96 6,459
07/23/2015 18.11 18.26 18.11 18.18 2,667
07/22/2015 18.15 18.18 18.08 18.08 16,430
07/21/2015 18.23 18.31 18.15 18.2 3,149
07/20/2015 18.3579 18.3579 18.22 18.33 1,595
07/17/2015 18.48 18.48 18.22 18.22 1,696
07/16/2015 18.28 18.28 18.16 18.26 1,105
07/15/2015 18.422 18.48 18.19 18.19 620
07/14/2015 18.4984 18.5 18.3016 18.35 1,372
07/13/2015 18.19 18.19 18.175 18.175 666
07/10/2015 18.5 18.5 18.15 18.21 4,944
07/09/2015 18.33 18.46 18.15 18.2 2,812
07/08/2015 18.47 18.47 18.135 18.16 2,890
07/07/2015 18.74 18.74 18.38 18.48 1,575
07/06/2015 18.54 18.63 18.54 18.63 907
07/02/2015 18.72 18.75 18.43 18.43 2,047
07/01/2015 18.65 18.8 18.56 18.79 11,016
06/30/2015 18.5 19 18.5 18.52 10,119
06/29/2015 18.75 18.75 18.1 18.49 21,495
06/26/2015 18.92 18.92 18.785 18.8 22,061
06/25/2015 18.92 18.97 18.81 18.81 3,596
06/24/2015 19.01 19.808 18.69 19.05 94,972
06/23/2015 19.75 19.75 19.03 19.06 3,768
06/22/2015 19.04 20.28 19.04 19.9 2,237
06/19/2015 19.19 19.56 18.92 18.92 20,670
06/18/2015 19.366 19.73 19.08 19.14 3,617
06/17/2015 19.34 20.472 18.97 19.2 102,207
06/16/2015 19.05 19.16 18.95 19.16 11,899
06/15/2015 19.27 19.389 18.9 19.28 6,159
06/12/2015 19.26 19.4 19.24 19.26 8,387
06/11/2015 19.3 19.43 19.12 19.24 23,541
06/10/2015 19.34 19.52 19.17 19.37 19,996
06/09/2015 19.35 19.54 19.1 19.53 17,741
06/08/2015 19.51 19.83 19.35 19.38 10,050
06/05/2015 19.44 19.65 19.44 19.53 2,755
06/04/2015 19.75 19.75 19.22 19.59 24,051
06/03/2015 19.57 19.878 19.49 19.71 7,162
06/02/2015 19.56 19.79 19.52 19.55 5,645
06/01/2015 19.47 19.7 19.38 19.495 15,511
*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?