Quantcast
EML

Eastern Company (The) Common Stock Historical Stock Prices

$25.7
*  
0.85
3.42%
Get EML Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EML now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    EML Pre-Market
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 24.95 27.0841 24.95 25.70 27,981
01/18/2019 24.95 27.0841 24.95 25.7 27,981
01/17/2019 25.56 25.585 24.85 24.85 2,972
01/16/2019 25.5364 26.5914 25.125 25.44 14,687
01/15/2019 25.31 26 24.3496 24.95 15,425
01/14/2019 25.66 26.19 25.32 25.36 8,753
01/11/2019 26.4 26.5947 25.86 25.86 1,683
01/10/2019 26.28 26.9989 26.1442 26.4 12,018
01/09/2019 27.6044 27.65 26.5601 26.79 16,049
01/08/2019 27.5 27.75 26.5577 27.5 10,514
01/07/2019 25.64 27.24 25.616 27.24 10,648
01/04/2019 25.66 25.66 24.78 25.34 17,666
01/03/2019 25.4 25.4 24.14 24.68 7,886
01/02/2019 24.07 25.63 23.5367 25.63 10,357
12/31/2018 24.96 25.23 24.01 24.18 10,494
12/28/2018 22.84 26 22.84 24.34 9,232
12/27/2018 23.47 24.541 22.68 23.4 14,791
12/26/2018 23.64 24.37 22.3 23.48 18,962
12/24/2018 23.89 23.89 21.6729 23.7 9,891
12/21/2018 23.21 24.27 23.1 23.11 31,763
12/20/2018 24.66 25.24 23.1 23.46 18,209
12/19/2018 24.07 25.67 23.82 24.33 14,468
12/18/2018 24.01 24.99 23.718 24.27 18,129
12/17/2018 23.64 25.3182 23.64 23.9 37,850
12/14/2018 25.71 25.85 23.24 23.24 24,131
12/13/2018 26.1 26.1 25.65 25.81 3,756
12/12/2018 26.18 26.3522 25.52 26 10,455
12/11/2018 26.03 26.884 26.03 26.14 18,352
12/10/2018 26.3148 26.65 26.1401 26.65 5,227
12/07/2018 27.3859 27.3859 25.64 26.41 12,131
12/06/2018 26.9 27.38 26.4978 27.21 8,123
12/04/2018 27.55 27.55 27 27 6,603
12/03/2018 27.76 28.68 26.9 27.46 4,514
11/30/2018 27.37 27.89 27.3 27.3 5,823
11/29/2018 27.56 27.6 27.05 27.3 3,776
11/28/2018 27.9 28.18 27.06 27.71 6,399
11/27/2018 26.2295 27.25 26.2295 27.11 3,659
11/26/2018 27.62 28.153 27 27.09 5,576
11/23/2018 27.7 28.6463 27 27.03 2,945
11/21/2018 27.41 27.8927 27.001 27.2 7,794
11/20/2018 28.11 28.2 27.15 27.15 13,038
11/19/2018 29.5268 29.5268 28.05 28.05 8,751
11/16/2018 29.02 29.47 28.8564 29.17 4,988
11/15/2018 28.193 29.34 28.1 29.29 5,982
11/14/2018 27.93 28.4723 27.59 28.38 5,823
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
*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