Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
