Quantcast
EML

Eastern Company (The) Common Stock Historical Stock Prices

$28.13
*  
0.18
0.64%
Get EML Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 27.93 28.4723 27.59 28.13 4,426
11/13/2018 27.55 28.83 27.55 27.95 10,005
11/12/2018 28.5 28.5 27.6764 27.69 4,218
11/09/2018 29 29.09 28.26 28.26 5,617
11/08/2018 29.23 29.545 28.5999 28.73 4,703
11/07/2018 29.4 29.4 28.76 28.83 5,513
11/06/2018 29.7 29.9 28.75 28.77 5,426
11/05/2018 28.5 30.7 28.5 29.46 5,905
11/02/2018 28 30.499 28 28.5 16,700
11/01/2018 28.05 28.39 27.91 28.01 2,328
10/31/2018 27.79 28.43 27.69 28.3 7,550
10/30/2018 27.67 28.28 27.55 28.13 6,533
10/29/2018 27.85 27.89 27.56 27.84 4,155
10/26/2018 27.23 27.8425 26.2297 27.5 24,310
10/25/2018 25.84 27.61 25.6275 27.49 19,825
10/24/2018 25.72 26.0358 25.5 25.67 15,286
10/23/2018 25.07 26.59 25.07 25.72 10,987
10/22/2018 25.43 25.9 25.3 25.56 18,824
10/19/2018 25.01 25.95 25.01 25.1 11,096
10/18/2018 26 26.2399 25 25.17 12,931
10/17/2018 26.5 26.5 26.02 26.02 21,651
10/16/2018 26.65 26.74 26.1 26.42 22,881
10/15/2018 27.3 27.79 26.3 26.65 19,953
10/12/2018 26.84 28.35 26.15 27.3 21,085
10/11/2018 27 27 26.0199 26.36 8,787
10/10/2018 28.1632 28.1647 27.6 27.75 7,316
10/09/2018 28.48 28.69 28.01 28.5 6,966
10/08/2018 28.11 28.49 28.01 28.22 8,874
10/05/2018 28.07 28.38 28.0427 28.13 1,966
10/04/2018 28.25 29.2216 28.24 28.54 8,039
10/03/2018 28.19 28.6 27.44 28.58 6,642
10/02/2018 28.436 28.9 27.05 27.91 26,580
10/01/2018 28.6 29.0209 28.15 28.22 11,864
09/28/2018 29.5 29.5 28.2016 28.4 9,924
09/27/2018 28.3 28.6 28.25 28.4 1,558
09/26/2018 28.6135 28.9478 28.25 28.4 6,093
09/25/2018 28.6 30.95 28.2 28.3 14,207
09/24/2018 28.65 29.7 28.6 28.6 3,459
09/21/2018 29.2 30.075 28.5385 29.1 23,703
09/20/2018 29.15 30.025 29.1 29.2 4,818
09/19/2018 29.25 29.4 29.1 29.1 4,786
09/18/2018 28.95 29.85 28.95 29.1 5,437
09/17/2018 28.3 29.3 28.3 28.9 6,416
09/14/2018 28.2 29.2 28.2 28.4 6,370
09/13/2018 28.5 28.75 28.25 28.25 2,571
09/12/2018 28.35 29.3492 28.24 28.6 14,489
09/11/2018 28.4 29.5 28.112 28.75 5,356
09/10/2018 29.25 29.25 28.2 28.6 5,976
09/07/2018 29.304 29.304 28.725 29 3,705
09/06/2018 29.3 29.7 29 29.3 9,767
09/05/2018 29.3 29.3 29 29.2 2,518
09/04/2018 29.45 29.45 29.1 29.3 6,679
08/31/2018 29.25 29.5 29.25 29.5 2,187
08/30/2018 28.4816 29.4261 28.45 29.25 9,041
08/29/2018 29.2 29.55 28.4 28.8 4,787
08/28/2018 29.45 29.5 28.6 29.05 10,084
08/27/2018 30.4 30.5 29.2 29.2 10,214
08/24/2018 29.35 30.4 29.1 30.1 40,993
08/23/2018 29.181 29.65 29.05 29.5 5,051
08/22/2018 29.75 29.75 28.701 29.55 8,675
08/21/2018 29.3 30.105 28.85 29.5 11,450
08/20/2018 28.75 29 28.05 28.9 30,026
08/17/2018 27.15 28.7 27.15 28.3 36,568
08/16/2018 26.3 27.7975 26.2225 27.3 45,321
08/15/2018 27.2 27.2 25.8 26.1 26,245
08/14/2018 27 27.95 26.5501 27.25 43,788
08/13/2018 26.3 27.8 25.95 27.5 12,750
*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?

Smart Portfolio