EML

Historical Stock Prices

$19.64
*  
0.32
1.6%
Get EML Alerts
*Delayed - data as of May 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 19.77 19.97 19.48 19.64 10,129
04/30/2015 19.377 20.04 19.35 19.96 19,201
04/29/2015 19.16 20.04 19.16 20 22,303
04/28/2015 19.44 19.74 19.27 19.51 26,640
04/27/2015 19.19 19.43 19.19 19.35 7,305
04/24/2015 19.64 19.95 19.4 19.45 13,015
04/23/2015 19.88 20.0199 19.48 19.85 7,788
04/22/2015 19.6 20.03 19.48 19.78 10,104
04/21/2015 19.84 20.1299 19.6 19.6 24,830
04/20/2015 19.64 20.11 19.56 20.08 41,766
04/17/2015 19.9 19.95 19.55 19.64 36,374
04/16/2015 19.75 19.98 19.75 19.87 23,680
04/15/2015 19.99 20.24 19.76 19.7905 18,751
04/14/2015 20.05 20.05 19.77 19.82 16,224
04/13/2015 20.14 20.18 19.96 19.96 4,081
04/10/2015 19.98 20.33 19.7005 20.04 27,041
04/09/2015 19.99 20.26 19.7803 19.88 11,400
04/08/2015 20.37 20.37 19.6898 19.85 44,143
04/07/2015 20.18 20.64 20.05 20.36 22,653
04/06/2015 20.29 20.66 19.86 20.25 28,477
04/02/2015 20.41 20.66 20.35 20.57 3,246
04/01/2015 20.22 20.47 20.08 20.32 5,688
03/31/2015 19.72 20.5 19.68 20.06 17,474
03/30/2015 19.623 19.76 19.62 19.72 2,439
03/27/2015 19.76 19.76 19.4301 19.655 5,967
03/26/2015 19.5 19.75 19.39 19.74 9,734
03/25/2015 19.91 19.91 19.46 19.59 23,241
03/24/2015 20.1 20.51 19.71 19.74 13,847
03/23/2015 19.7 20.53 19.65 20.24 27,463
03/20/2015 19.9 19.9906 19.74 19.88 23,570
03/19/2015 19.9 20.01 19.74 19.99 27,017
03/18/2015 19.73 20 19.73 19.79 8,856
03/17/2015 20.01 20.01 19.704 19.9 105,759
03/16/2015 19.79 20.09 19.79 20.01 8,576
03/13/2015 20.07 20.07 19.81 19.84 2,905
03/12/2015 20.2 20.29 19.9301 20.21 17,005
03/11/2015 19.72 20.19 19.72 20.17 6,513
03/10/2015 19.77 19.83 19.54 19.79 7,209
03/09/2015 19.76 19.8499 19.65 19.72 3,329
03/06/2015 19.72 19.92 19.57 19.9 8,119
03/05/2015 19.78 19.88 19.5 19.54 22,650
03/04/2015 19.56 19.85 18.9801 19.72 385,571
03/03/2015 19.5 19.64 19.24 19.51 6,904
03/02/2015 19.64 19.7 19.5 19.52 7,032
02/27/2015 19.64 19.96 19.55 19.65 5,968
02/26/2015 19.71 20.06 19.5101 19.77 10,117
02/25/2015 19.953 19.97 19.4501 19.85 5,848
02/24/2015 19.45 19.97 19.45 19.8195 4,209
02/23/2015 19.29 20.11 19.27 19.45 19,165
02/20/2015 18.8 19.2 18.53 19.025 12,820
02/19/2015 19.8 20.19 18.47 18.77 109,027
02/18/2015 19.62 20.38 19.62 20.18 17,062
02/17/2015 19.99 20.02 19.61 19.73 30,187
02/13/2015 20.41 20.41 20.05 20.17 9,812
02/12/2015 20.41 20.57 19.74 20.19 41,518
02/11/2015 19.63 20.67 19.63 20.41 48,904
02/10/2015 19.72 19.94 19.52 19.75 12,091
02/09/2015 19.01 19.95 19.01 19.64 88,981
02/06/2015 18.77 19.23 18.72 18.92 15,620
02/05/2015 18.85 18.9 18.73 18.78 5,757
02/04/2015 18.73 18.9 18.72 18.75 3,788
02/03/2015 18.72 18.9 18.72 18.895 6,282
02/02/2015 18.92 19 18.72 18.73 10,196
01/30/2015 18.65 19.14 18.65 18.92 46,015
01/29/2015 18.75 19.03 18.6301 18.66 3,487
01/28/2015 18.68 18.93 18.6201 18.79 5,298
01/27/2015 18.85 19.19 18.7838 18.83 8,055
01/26/2015 18.62 19.2 18.62 18.67 9,742
01/23/2015 19.01 19.01 18.5 18.62 13,017
01/22/2015 19.11 19.18 18.11 18.97 18,856
01/21/2015 19.2 19.2 18.61 19.14 41,499
01/20/2015 18.26 19.18 18.005 19.16 26,265
01/16/2015 17.91 18.48 17.91 18.258 3,663
01/15/2015 17.08 18.1 17.08 17.94 29,741
01/14/2015 17.71 18.523 16.75 17.08 53,494
01/13/2015 18.56 18.745 18.07 18.09 12,230
01/12/2015 19.24 19.24 18.54 18.54 55,660
01/09/2015 17.75 19.95 17.61 18.78 119,989
01/08/2015 17.63 18.04 17.6 18.01 6,176
01/07/2015 17.61 18.01 17.6 17.63 6,912
01/06/2015 17.87 18 17.6 17.99 5,824
01/05/2015 18.15 18.15 17.5305 18 24,024
01/02/2015 17.297 18.49 16.71 18.49 20,220
12/31/2014 17.2 17.38 17.01 17.07 3,263
12/30/2014 16.96 17.09 16.96 16.96 2,813
12/29/2014 16.66 17.1773 16.66 16.95 2,003
12/26/2014 16.91 16.96 16.91 16.96 402
12/24/2014 17 17 17 17 00
12/23/2014 17 17.33 17 17 3,050
12/22/2014 17.58 17.65 17.03 17.1 14,270
12/19/2014 17.41 17.82 16.606 17.45 46,985
12/18/2014 16.75 17.48 16.75 16.81 6,390
12/17/2014 16.523 17.1 16.505 16.505 4,844
12/16/2014 17.09 17.39 16.62 16.74 1,795
12/15/2014 17.2 17.67 17.04 17.21 8,118
12/12/2014 16.9 17.67 16.9 17.15 10,841
12/11/2014 17.8 17.8 16.88 16.88 7,664
12/10/2014 16.8 17.3095 16.56 17.16 4,089
12/09/2014 17.09 17.51 16.5 16.72 6,065
12/08/2014 17.15 17.45 16.69 16.9013 9,633
12/05/2014 17.29 17.8 16.4275 17.15 5,214
12/04/2014 17.37 17.52 16.87 17.16 26,442
12/03/2014 17.8332 17.8332 17.3701 17.38 3,110
12/02/2014 17 17.83 16.9 17.7 13,491
12/01/2014 16.95 16.958 16.66 16.958 2,267
11/28/2014 17.06 17.09 16.49 16.82 2,037
11/26/2014 17.0941 17.1 16.46 16.5101 1,916
11/25/2014 16.67 17 16.67 16.89 13,880
11/24/2014 16.66 16.68 16.36 16.36 1,939
11/21/2014 16.48 16.9 16.4 16.6 13,164
11/20/2014 16.46 16.48 16.32 16.38 1,892
11/19/2014 16.43 16.43 16.06 16.319 2,020
11/18/2014 16.26 16.5 16.12 16.5 2,712
11/17/2014 16.45 16.46 16.18 16.19 7,053
11/14/2014 16.22 16.4513 16.15 16.45 1,403
11/13/2014 16.17 16.56 16.1 16.5 3,191
11/12/2014 16.48 16.7 16.14 16.19 16,798
11/11/2014 16.03 16.25 16.03 16.23 9,667
11/10/2014 16.625 16.625 16.22 16.22 2,300
11/07/2014 16.33 16.33 16.1 16.25 2,380
11/06/2014 16.251 16.48 16.25 16.25 11,732
11/05/2014 16.45 16.45 16.01 16.27 5,614
11/04/2014 16.3 16.3 16.01 16.28 6,022
11/03/2014 16.32 16.32 16.02 16.2 4,304
10/31/2014 15.96 16.32 15.94 16.32 12,079
10/30/2014 16.05 16.1399 15.81 15.94 3,033
10/29/2014 16.05 16.08 16.05 16.05 3,395
10/28/2014 15.97 16.01 15.75 16.01 10,548
10/27/2014 15.83 16 15.66 15.95 6,940
10/24/2014 15.57 15.79 15.57 15.77 4,474
10/23/2014 16 16 15.79 15.79 5,603
10/22/2014 15.85 16 15.5 15.79 8,576
10/21/2014 15.85 15.94 15.5 15.94 3,677
10/20/2014 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
*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?