Quantcast
EML

Eastern Company (The) Common Stock Historical Stock Prices

$28.7
*  
0.50
1.71%
Get EML Alerts
*Delayed - data as of Sep. 21, 2018 12:29 ET  -  Find a broker to begin trading EML now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    EML Real Time
 
 
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: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
12:29 29.20 30.075 28.5385 28.70 11,133
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
08/10/2018 27.45 27.9558 25.25 26.3 69,660
08/09/2018 26.5795 28.35 26.5795 28.05 36,005
08/08/2018 27.181 27.2 26.6 26.9 8,008
08/07/2018 28 29.17 26.55 27.2 28,480
08/06/2018 27.894 28.5433 26.9456 27.55 28,487
08/03/2018 28.85 28.9 27.6 27.85 5,452
08/02/2018 29 29.9525 28.55 28.55 12,887
08/01/2018 29.55 29.6 28.6 28.9 6,275
07/31/2018 29.1 30.075 29.1 29.5 8,171
07/30/2018 29.45 29.45 28.7 28.75 2,863
07/27/2018 29.8 29.8 29 29 4,820
07/26/2018 29.75 29.85 29.1 29.45 5,722
07/25/2018 29.15 29.4 28.75 29.35 3,024
07/24/2018 28.45 29.25 28.45 28.9 4,387
07/23/2018 28.65 29.05 28.35 28.4 10,578
07/20/2018 28.35 29.25 28.35 28.95 6,596
07/19/2018 28.85 29.15 28.35 28.45 9,405
07/18/2018 29.5 29.664 28.6 28.75 4,851
07/17/2018 29.05 29.6 29.05 29.4 4,050
07/16/2018 28.8 29.4 28.74 29.15 2,614
07/13/2018 29.1 29.15 28.25 28.25 4,062
07/12/2018 29.2 29.3989 28.85 29.05 3,497
07/11/2018 29.2 29.25 29.05 29.1 2,565
07/10/2018 30.6 30.6 29.2 29.2 4,372
07/09/2018 30.35 30.75 30.15 30.15 4,528
07/06/2018 29.5 30.45 29.35 30.3 6,174
07/05/2018 30.2 30.2 29.65 29.8 6,574
07/03/2018 29.8 30.25 29.35 29.7 4,446
07/02/2018 28 29.9 28 29.55 30,058
06/29/2018 28.35 28.375 28 28.05 13,299
06/28/2018 28.65 28.75 28.45 28.55 3,886
06/27/2018 28.6 29.05 28.4 28.6 3,562
06/26/2018 28.3 28.99 28.1925 28.6 27,671
06/25/2018 29.15 29.15 28.1061 28.25 26,414
06/22/2018 30.05 30.05 29 29.05 35,628
06/21/2018 30.05 30.45 29.85 30.2 3,658
06/20/2018 30.593 30.593 30.15 30.4 5,961
*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