EML

Historical Stock Prices

$15.91
*  
0.13
 negative 
0.82%
Get EML Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/16/2013 17.26 17.5 16.87 17.32 19,375
10/15/2013 17 17.52 17 17.44 1,912
10/14/2013 17.39 17.5 17.25 17.43 5,698
10/11/2013 17.19 17.39 17.19 17.25 1,405
10/10/2013 17.0101 17.32 17.0101 17.22 1,013
10/09/2013 16.858 17.07 16.858 16.92 2,063
10/08/2013 16.769 17.239 16.65 16.81 7,198
10/07/2013 16.65 16.77 16.08 16.65 13,197
10/04/2013 16.74 16.77 16.5 16.6 3,619
10/03/2013 16.419 16.46 16.06 16.18 2,732
10/02/2013 16.14 16.34 16.14 16.34 1,454
10/01/2013 16.023 16.52 15.66 16.48 5,990
09/30/2013 15.61 16.4 15.5 16.17 9,057
09/27/2013 15.53 15.84 15.5 15.66 5,936
09/26/2013 15.59 15.9648 15.59 15.61 1,618
09/25/2013 15.61 15.68 15.52 15.55 2,616
09/24/2013 15.68 15.78 15.5001 15.62 2,825
09/23/2013 15.78 15.78 15.63 15.63 742
09/20/2013 15.669 15.8 15.669 15.8 2,615
09/19/2013 15.89 15.89 15.89 15.89 155
09/18/2013 15.67 15.85 15.63 15.65 8,822
09/17/2013 16.06 16.159 15.63 15.63 3,245
09/16/2013 15.85 16.09 15.67 16 5,797
09/13/2013 15.66 15.72 15.41 15.63 1,605
09/12/2013 15.65 15.805 15.44 15.65 3,544
09/11/2013 15.54 15.67 15.5 15.67 6,092
09/10/2013 15.87 15.87 15.27 15.51 49,523
09/09/2013 16.05 16.36 15.8 15.8 1,200
09/06/2013 15.99 16.24 15.75 15.88 3,432
09/05/2013 16.3101 16.3984 15.77 15.9 14,979
09/04/2013 17 17.03 16.18 16.18 14,612
09/03/2013 17 17.059 16.88 16.88 4,659
08/30/2013 17.14 17.14 16.54 16.63 1,400
08/29/2013 16.87 17.07 16.87 17.07 1,165
08/28/2013 16.44 16.52 16.37 16.52 2,011
08/27/2013 16.37 16.52 16.3 16.42 5,064
08/26/2013 16.73 17.09 16.5 16.56 8,647
08/23/2013 16.98 16.98 16.57 16.7 3,718
08/22/2013 16.93 17.295 16.5 17.02 2,850
08/21/2013 17.3 17.3745 16.5 16.9 11,320
08/20/2013 17.37 17.722 17.3 17.33 3,539
08/19/2013 17.26 17.52 17.26 17.33 1,143
08/16/2013 17.16 17.44 17.09 17.33 3,067
08/15/2013 17.18 17.18 16.458 16.81 1,327
08/14/2013 17.47 17.47 17.07 17.18 960
08/13/2013 17.145 17.32 16.92 17.23 2,891
08/12/2013 16.75 17.75 16.75 16.94 5,820
08/09/2013 16.71 16.895 16.71 16.73 2,645
08/08/2013 17.27 17.27 16.5 16.85 3,713
08/07/2013 17.005 17.22 16.77 16.93 4,282
08/06/2013 16.88 17.2099 16.5 17.04 5,200
08/05/2013 16.87 17.48 16.81 16.85 16,329
08/02/2013 17.1 17.3 16.86 16.91 11,382
08/01/2013 16.74 17.289 16.3 17.14 13,512
07/31/2013 16.25 16.8728 16.25 16.72 4,102
07/30/2013 16.53 16.9 16.25 16.69 7,180
07/29/2013 16.39 16.4199 15.92 16.37 9,570
07/26/2013 16.23 16.4 16 16.18 7,373
07/25/2013 16.49 16.8 16.1 16.32 20,221
07/24/2013 16.7 16.7 16.31 16.47 2,023
07/23/2013 16.55 16.65 16.07 16.65 8,805
07/22/2013 16.85 16.85 16.23 16.45 11,109
07/19/2013 16.76 16.94 16.26 16.84 8,495
07/18/2013 16.97 16.97 16.59 16.72 2,189
07/17/2013 16.76 16.89 16.44 16.76 2,790
07/16/2013 16.54 16.68 16.525 16.68 3,723
07/15/2013 16.55 16.7299 16.24 16.6 5,749
07/12/2013 16.5 16.65 16.12 16.5 15,237
07/11/2013 16.4 16.69 16.1 16.55 4,826
07/10/2013 16.35 16.44 16.01 16.36 9,522
07/09/2013 16.39 16.49 16.04 16.4 21,633
07/08/2013 16.55 16.55 16.13 16.47 6,617
07/05/2013 16.83 16.83 16.27 16.54 1,993
07/03/2013 16.24 16.74 16.24 16.7 2,445
07/02/2013 16.16 16.8 16.15 16.54 8,373
07/01/2013 16.13 16.45 16 16.25 10,582
06/28/2013 16.27 16.66 15.88 16 840,425
06/27/2013 15.832 16.58 15.335 16.43 31,010
06/26/2013 14.84 15.61 14.81 15.47 23,688
06/25/2013 15.145 15.32 15.1 15.18 8,837
06/24/2013 15.04 15.33 14.8 15.02 28,809
06/21/2013 15.13 15.29 15.03 15.22 25,224
06/20/2013 14.81 15.49 14.76 15.04 17,710
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
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 your brokers before you trade


Want to trade FX?