EML

Historical Stock Prices

$15.5
*  
0.27
1.77%
Get EML Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 15.27 15.5 15.15 15.5 31,610
09/18/2014 15.17 15.43 15.16 15.23 5,082
09/17/2014 15.36 15.4 15.19 15.2 4,873
09/16/2014 15.46 15.73 15.35 15.35 6,793
09/15/2014 15.63 15.65 15.38 15.52 9,988
09/12/2014 15.83 15.97 15.51 15.67 28,668
09/11/2014 15.8 16.07 15.5 15.58 32,892
09/10/2014 15.57 16.02 15.57 15.68 5,219
09/09/2014 15.66 15.89 15.52 15.89 15,845
09/08/2014 15.84 15.9 15.75 15.8638 4,399
09/05/2014 15.8025 16.07 15.6 15.98 12,864
09/04/2014 15.94 16.1991 15.94 16.0734 13,202
09/03/2014 15.8 15.97 15.78 15.81 18,036
09/02/2014 15.67 15.94 15.57 15.75 13,269
08/29/2014 15.84 15.88 15.76 15.76 1,470
08/28/2014 15.82 15.87 15.63 15.78 3,996
08/27/2014 15.746 15.87 15.45 15.79 32,150
08/26/2014 15.58 15.76 15.56 15.76 10,775
08/25/2014 15.73 15.73 15.3256 15.69 22,956
08/22/2014 15.87 15.87 15.5 15.57 34,127
08/21/2014 15.551 15.83 15.551 15.63 7,911
08/20/2014 15.61 15.725 15.58 15.58 2,951
08/19/2014 15.52 15.72 15.5 15.72 15,741
08/18/2014 15.82 15.94 15.5 15.64 8,404
08/15/2014 15.86 15.88 15.74 15.75 3,840
08/14/2014 15.88 15.88 15.67 15.67 2,282
08/13/2014 15.783 16 15.783 15.88 8,724
08/12/2014 15.81 16 15.8 15.88 6,206
08/11/2014 15.88 16.08 15.8 15.94 6,353
08/08/2014 16.03 16.03 15.6969 15.98 11,739
08/07/2014 16.16 16.16 15.99 16.03 2,219
08/06/2014 15.92 16.02 15.66 16.02 60,768
08/05/2014 15.7 15.88 15.7 15.85 4,039
08/04/2014 16.15 16.15 15.66 15.82 17,462
08/01/2014 16.15 16.29 16.02 16.22 13,618
07/31/2014 16.19 16.26 16.0601 16.24 5,230
07/30/2014 16.15 16.25 16.0425 16.16 4,374
07/29/2014 16.05 16.28 16.02 16.28 9,942
07/28/2014 16.29 16.29 16.01 16.05 10,367
07/25/2014 16.16 16.45 16.16 16.24 3,139
07/24/2014 15.7 16.16 15.7 16.16 23,688
07/23/2014 15.9 16.17 15.726 15.9 18,363
07/22/2014 15.78 15.9899 15.78 15.79 4,914
07/21/2014 16.02 16.229 15.74 15.95 8,283
07/18/2014 15.8 16 15.76 15.85 11,206
07/17/2014 15.92 15.92 15.84 15.84 1,991
07/16/2014 16.04 16.04 15.8401 15.94 18,453
07/15/2014 15.83 16.124 15.83 15.85 5,004
07/14/2014 15.76 15.83 15.65 15.8 8,556
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
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?