14-day Premium Trial Subscription Sign Up For FreeGet Free

Eastern Company (The) Stock Forecast NASDAQ:EML

$27.27 (-1.27%)

Volume: 3k

Closed: Jan 14, 2022

Hollow Logo Score: 2.872

Eastern Company (The) Stock Forecast

$27.27 (-1.27%)

Volume: 3k

Closed: Jan 14, 2022

Score Hollow Logo 2.872

Eastern Company (The) Stock Price (Quote) NASDAQ:EML

$27.27 ( -1.27% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $24.59 $28.32 Friday, 14th Jan 2022 EML stock ended at $27.27. This is 1.27% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.72% from a day low at $26.87 to a day high of $27.60.
90 days $23.36 $28.32
52 weeks $22.73 $33.96

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2022-01-14 $26.87 $27.60 $26.87 $27.27 2 663
2022-01-13 $27.51 $27.62 $27.00 $27.62 7 596
2022-01-12 $27.99 $27.99 $27.50 $27.70 1 437
2022-01-11 $26.46 $28.32 $26.46 $27.54 15 435
2022-01-10 $26.82 $27.90 $26.61 $27.90 11 971
2022-01-07 $25.80 $26.89 $25.80 $26.87 5 467
2022-01-06 $25.95 $26.00 $25.80 $25.80 3 200
2022-01-05 $25.63 $26.31 $25.37 $25.77 15 965
2022-01-04 $25.85 $26.33 $25.42 $25.87 11 379
2022-01-03 $25.65 $25.65 $24.99 $25.57 10 483
2021-12-31 $24.85 $25.07 $24.85 $25.07 824
2021-12-30 $24.75 $25.29 $24.65 $25.18 7 984
2021-12-29 $24.70 $24.75 $24.65 $24.75 1 629
2021-12-28 $24.85 $25.26 $24.66 $24.80 3 434
2021-12-27 $24.60 $25.21 $24.60 $24.90 4 216
2021-12-23 $25.00 $25.47 $24.66 $24.75 13 869
2021-12-22 $25.57 $26.02 $25.00 $25.23 5 897
2021-12-21 $25.10 $25.57 $24.95 $25.20 12 081
2021-12-20 $24.96 $25.74 $24.90 $25.38 1 871
2021-12-17 $25.15 $25.59 $24.59 $24.87 10 101
2021-12-16 $24.78 $25.93 $24.78 $25.20 16 617
2021-12-15 $25.54 $26.14 $25.05 $25.38 6 031
2021-12-14 $24.19 $25.74 $24.19 $25.30 11 719
2021-12-13 $26.12 $26.45 $25.33 $25.72 35 718
2021-12-10 $25.93 $26.42 $25.50 $26.32 8 846
2021-12-09 $25.66 $26.29 $25.58 $25.58 2 015
2021-12-08 $25.50 $26.83 $25.37 $26.29 20 087
2021-12-07 $24.41 $25.73 $24.41 $25.39 2 188
2021-12-06 $24.99 $25.66 $24.30 $25.05 7 396
2021-12-03 $24.43 $25.07 $24.11 $24.97 15 356
2021-12-02 $24.64 $25.36 $24.40 $24.40 16 536
2021-12-01 $25.85 $25.85 $24.76 $24.90 10 656
2021-11-30 $24.47 $26.05 $24.29 $25.11 22 706
2021-11-29 $24.80 $26.52 $23.83 $24.92 28 460
2021-11-26 $24.62 $24.90 $23.36 $24.86 11 437
2021-11-24 $24.70 $25.39 $24.55 $25.19 13 505
2021-11-23 $24.90 $24.90 $24.00 $24.60 12 925
2021-11-22 $24.44 $24.56 $24.02 $24.43 5 120
2021-11-19 $24.25 $25.00 $24.23 $24.50 3 201
2021-11-18 $24.95 $25.39 $24.31 $24.57 13 442
2021-11-17 $24.89 $25.50 $24.72 $24.72 4 032
2021-11-16 $26.34 $26.34 $25.17 $25.25 4 279
2021-11-15 $26.02 $26.46 $25.78 $26.34 3 693
2021-11-12 $26.52 $26.52 $25.12 $25.61 5 002
2021-11-11 $24.87 $26.37 $24.12 $25.73 28 100
2021-11-10 $24.02 $24.53 $24.02 $24.27 11 998
2021-11-09 $24.45 $24.45 $24.15 $24.29 2 723
2021-11-08 $24.39 $24.64 $24.00 $24.56 2 923
2021-11-05 $24.55 $24.70 $23.75 $24.25 23 044
2021-11-04 $24.30 $24.69 $24.25 $24.69 5 189

About Eastern Company (The)

The Eastern Company manufactures and sells industrial hardware, security products, and metal products in the United States and internationally. The company’s Industrial Hardware segment offers passenger restraint locks, slam and draw latches, dead bolt latches, compression latches, cam-type vehicular locks, hinges, tool box locks, light-weight sleeper boxes, school bus door closure hardware, and vents for Class 8 trucks. Its products are used in... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT