EML

Eastern Company (The) Historical Stock Prices

$15.67
*  
0.03
0.19%
Get EML Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.77  15.77  15.39  15.67 12,749
10/17/2014 15.72 15.805 15.49 15.64 5,710
10/16/2014 15.63 15.72 15.46 15.72 4,591
10/15/2014 15.67 15.78 15.5101 15.59 3,828
10/14/2014 15.64 15.67 15.6 15.64 2,932
10/13/2014 15.51 15.89 15.51 15.7 2,121
10/10/2014 15.75 15.75 15.5 15.57 5,871
10/09/2014 15.78 15.78 15.78 15.78 00
10/08/2014 15.352 15.849 15.352 15.78 6,126
10/07/2014 15.72 15.8 15.29 15.44 5,815
10/06/2014 15.6 15.61 15.41 15.57 3,860
10/03/2014 15.61 15.61 15.5 15.51 574
10/02/2014 15.6 15.6 15.6 15.6 00
10/01/2014 15.521 15.68 15.521 15.6 4,821
09/30/2014 15.84 15.99 15.84 15.96 7,583
09/29/2014 15.44 15.89 15.44 15.84 1,155
09/26/2014 15.4 15.5 15.276 15.48 4,686
09/25/2014 15.34 15.66 15.23 15.34 9,790
09/24/2014 15.5 15.5 15.17 15.28 6,811
09/23/2014 15.29 15.49 15.15 15.49 2,131
09/22/2014 15.2 15.47 15.2 15.26 31,484
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
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
04/10/2014 15.97 15.97 15.97 15.97 00
04/09/2014 16.05 16.07 15.95 15.97 1,483
04/08/2014 15.95 15.95 15.95 15.95 00
04/07/2014 15.92 16.0254 15.8001 15.95 4,275
04/04/2014 16.18 16.25 16.14 16.14 3,511
04/03/2014 16.25 16.39 16.1029 16.38 3,324
04/02/2014 16.04 16.08 16.03 16.08 1,174
04/01/2014 15.89 16.17 15.8601 16.01 7,394
03/31/2014 16.21 16.48 16.21 16.23 6,894
03/28/2014 16.09 16.0967 15.97 15.97 7,805
03/27/2014 16.05 16.15 16.05 16.06 6,272
03/26/2014 15.75 16.1399 15.75 16.09 7,881
03/25/2014 15.77 15.9599 15.75 15.93 8,715
03/24/2014 15.75 15.92 15.75 15.92 1,610
03/21/2014 16.07 16.07 15.75 15.75 11,331
03/20/2014 16.5 16.8899 16.01 16.17 11,695
03/19/2014 16.441 16.64 16.44 16.61 2,924
03/18/2014 16.58 16.88 16.58 16.77 1,732
03/17/2014 16.541 17 16.28 16.83 8,083
03/14/2014 16.3 16.43 16.3 16.39 1,942
03/13/2014 16.38 16.38 16.21 16.29 826
03/12/2014 16.22 16.36 16.22 16.26 807
03/11/2014 16.38 16.38 16.2622 16.37 686
03/10/2014 16.06 16.38 16.06 16.24 6,819
03/07/2014 16.16 16.25 15.941 16.13 20,071
03/06/2014 16.17 16.25 15.92 16.22 10,779
03/05/2014 16.04 16.11 15.9355 16.06 4,225
03/04/2014 15.8 16.25 15.8 16.05 19,271
03/03/2014 15.93 16.24 15.75 15.89 13,000
02/28/2014 15.9499 16.19 15.8515 15.91 8,776
02/27/2014 15.94 15.94 15.85 15.87 2,453
02/26/2014 15.891 15.891 15.85 15.85 2,281
02/25/2014 15.87 15.87 15.87 15.87 110
02/24/2014 16.22 16.22 15.6501 15.94 7,454
02/21/2014 15.66 15.9525 15.6323 15.87 13,902
02/20/2014 16.08 16.1199 15.6701 15.89 1,920
02/19/2014 16 16.14 15.681 15.93 7,265
02/18/2014 16.27 16.47 15.92 16.12 6,857
02/14/2014 16 16.27 15.9 15.98 5,701
02/13/2014 15.99 16.04 15.916 15.94 6,868
02/12/2014 15.838 16.23 15.83 15.99 9,115
02/11/2014 15.7 15.7 15.7 15.7 00
02/10/2014 15.5 15.7 15.5 15.7 1,602
02/07/2014 15.5145 15.6 15.5145 15.6 3,050
02/06/2014 15.6 16 15.3658 15.55 6,831
02/05/2014 15.74 15.9 15.36 15.36 1,215
02/04/2014 15.829 15.94 15.49 15.76 5,714
02/03/2014 15.779 15.779 15.35 15.67 5,936
01/31/2014 15.46 15.54 15.45 15.54 2,958
01/30/2014 16.1 16.1 15.69 15.91 3,839
01/29/2014 15.682 16.0599 15.682 15.94 1,634
01/28/2014 16.38 16.38 15.35 16.01 23,633
01/27/2014 16.19 16.8714 16.19 16.27 941
01/24/2014 16.86 16.86 16.16 16.43 3,571
01/23/2014 17.02 17.28 16.406 17.14 10,571
01/22/2014 17.7128 17.7128 17.01 17.01 2,357
01/21/2014 16.75 17.12 16.75 17.03 5,416
01/17/2014 16.43 16.6999 16.43 16.59 896
01/16/2014 15.89 16.69 15.87 16.34 7,281
01/15/2014 16.15 16.43 16.15 16.3 1,108
01/14/2014 16.04 16.29 16 16.01 1,322
01/13/2014 16.05 16.09 16.05 16.09 419
01/10/2014 16.03 16.3599 15.861 16.25 8,201
01/09/2014 16.15 16.38 15.8501 16.11 3,375
01/08/2014 16.11 16.44 15.87 16 9,360
01/07/2014 15.9 16.39 15.9 16.39 16,787
01/06/2014 16.3 16.3112 15.9 16.04 12,039
01/03/2014 16.43 16.43 16.16 16.23 652
01/02/2014 16.06 16.22 16.06 16.22 716
12/31/2013 16.25 16.46 15.92 15.92 5,993
12/30/2013 15.99 16.34 15.99 16.34 17,061
12/27/2013 16.01 16.1 16.01 16.1 5,739
12/26/2013 16.25 16.25 15.45 16.09 2,750
12/24/2013 16.62 16.62 16.22 16.3039 4,997
12/23/2013 16.15 16.71 16.15 16.4 6,580
12/20/2013 16.32 16.34 16.1 16.12 4,001
12/19/2013 16.25 16.37 16.1 16.37 1,811
12/18/2013 15.72 16.49 15.72 16.12 17,040
12/17/2013 15.8 16.209 15.56 15.8 13,804
12/16/2013 16.1 16.1 15.8 15.89 5,481
12/13/2013 16.09 16.09 15.8 16.05 6,077
12/12/2013 16.61 16.61 15.909 16.19 6,782
12/11/2013 16.57 16.63 16.15 16.35 2,251
12/10/2013 16.85 16.85 16.27 16.46 47,171
12/09/2013 17.31 17.45 16.85 16.85 5,874
12/06/2013 17.47 17.74 17.09 17.09 2,956
12/05/2013 17.4 17.4 17.4 17.4 600
12/04/2013 17.4 17.72 17.04 17.38 7,201
12/03/2013 17.729 17.729 17.3101 17.46 2,194
12/02/2013 17.24 17.54 16.98 17.49 4,942
11/29/2013 17.5 17.5 17.2401 17.2401 429
11/27/2013 17.5 17.7014 16.7701 17.5 2,775
11/26/2013 17.46 17.5 17.39 17.39 883
11/25/2013 17.24 17.5 17.24 17.5 1,732
11/22/2013 17.0399 17.0399 17 17 300
11/21/2013 17.499 17.5 17.4 17.4 1,536
11/20/2013 17.09 17.8 16.531 17.13 2,988
11/19/2013 16.95 17.99 16.92 16.98 7,500
11/18/2013 17.17 17.5 16.68 16.99 3,133
11/15/2013 16.93 17.25 16.55 17.06 9,919
11/14/2013 16.82 16.93 16.8 16.91 1,343
11/13/2013 16.27 16.88 16.1 16.69 20,176
11/12/2013 16.5 16.55 16.45 16.45 1,000
11/11/2013 16.62 16.94 16.4 16.75 7,763
11/08/2013 16.5 16.6 16.5 16.6 2,002
11/07/2013 16.44 16.62 16.44 16.6 4,058
11/06/2013 16.25 16.63 16.25 16.25 4,422
11/05/2013 16.5 16.52 16.25 16.25 6,481
11/04/2013 16.71 16.958 16.71 16.85 1,532
11/01/2013 17.449 17.449 16.55 16.55 3,605
10/31/2013 16.8 16.97 16.6 16.62 4,368
10/30/2013 16.97 17.25 16.8 16.81 5,350
10/29/2013 16.52 17.38 15.94 16.77 3,980
10/28/2013 16.75 16.75 16.36 16.36 900
10/25/2013 16.81 16.81 16.75 16.81 2,201
10/24/2013 16.93 16.93 16.76 16.76 331
10/23/2013 17.22 17.22 16.37 16.96 3,243
10/22/2013 17.26 17.49 17.02 17.02 5,228
10/21/2013 17.5 17.5 17.36 17.36 2,541
10/18/2013 17.23 17.5 17.19 17.3 807
10/17/2013 15.391 17.499 15.391 17.21 1,510
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?