$16.35 (0.184%)

Volume: 9.346k

Closed: Jun 02, 2023

Hollow Logo Score: -3.492
Eastern Company (The) Stock
$16.35 (0.184%)

Volume: 9.346k

Closed: Jun 02, 2023

Score Hollow Logo -3.492
NASDAQ:EML

Eastern Company (The) Stock Price (Quote)

$16.35 ( 0.184% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $16.18 $17.90 Friday, 2nd Jun 2023 EML stock ended at $16.35. This is 0.184% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.64% from a day low at $16.18 to a day high of $16.45.
90 days $15.30 $21.82
52 weeks $15.30 $24.35

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2023-06-02 $16.24 $16.45 $16.18 $16.35 9 346
2023-06-01 $16.21 $16.50 $16.21 $16.32 5 442
2023-05-31 $16.40 $16.61 $16.25 $16.29 10 918
2023-05-30 $16.62 $16.65 $16.50 $16.55 12 424
2023-05-26 $16.51 $16.92 $16.50 $16.51 22 571
2023-05-25 $16.75 $17.05 $16.60 $16.65 4 751
2023-05-24 $17.16 $17.40 $16.86 $16.92 12 021
2023-05-23 $17.97 $17.90 $17.25 $17.41 3 468
2023-05-22 $16.96 $17.50 $16.96 $17.41 5 923
2023-05-19 $17.00 $17.18 $16.66 $16.66 2 091
2023-05-18 $16.89 $16.89 $16.77 $16.78 2 240
2023-05-17 $16.97 $17.17 $16.59 $16.83 13 104
2023-05-16 $16.75 $16.75 $16.75 $16.75 0
2023-05-15 $16.73 $16.91 $16.70 $16.75 1 126
2023-05-12 $16.40 $16.93 $16.40 $16.52 4 173
2023-05-11 $16.86 $16.86 $16.80 $16.80 563
2023-05-10 $16.21 $16.90 $16.21 $16.71 2 222
2023-05-09 $16.75 $17.00 $16.70 $16.70 3 749
2023-05-08 $17.00 $17.00 $16.66 $16.75 3 029
2023-05-05 $16.85 $17.23 $16.87 $17.10 2 584
2023-05-04 $16.90 $16.90 $16.61 $16.80 4 792
2023-05-03 $17.04 $17.22 $16.82 $16.82 5 212
2023-05-02 $17.19 $17.54 $16.96 $16.97 9 842
2023-05-01 $17.98 $17.98 $17.50 $17.65 7 881
2023-04-28 $17.66 $17.66 $17.26 $17.66 313
2023-04-27 $17.30 $17.67 $17.30 $17.35 775
2023-04-26 $17.22 $17.35 $17.08 $17.35 3 877
2023-04-25 $17.28 $17.28 $16.90 $16.91 20 667
2023-04-24 $17.75 $17.85 $17.50 $17.50 3 867
2023-04-21 $19.00 $19.00 $17.61 $17.88 2 242
2023-04-20 $17.35 $17.75 $17.26 $17.50 3 464
2023-04-19 $17.00 $17.69 $17.00 $17.56 6 241
2023-04-18 $18.00 $18.00 $16.82 $17.00 4 447
2023-04-17 $18.93 $19.28 $17.80 $17.80 8 542
2023-04-14 $19.10 $19.10 $18.95 $18.95 1 835
2023-04-13 $19.01 $19.18 $19.01 $19.18 911
2023-04-12 $19.64 $19.64 $18.89 $19.18 3 085
2023-04-11 $19.55 $19.69 $19.30 $19.37 6 799
2023-04-10 $19.33 $19.79 $18.90 $19.60 11 260
2023-04-06 $18.67 $19.20 $18.66 $19.10 3 892
2023-04-05 $19.10 $19.37 $19.00 $19.00 2 241
2023-04-04 $18.80 $19.17 $18.80 $19.17 717
2023-04-03 $19.38 $19.38 $18.57 $19.14 2 864
2023-03-31 $18.90 $19.48 $18.60 $19.48 1 758
2023-03-30 $19.40 $19.40 $18.90 $19.10 3 580
2023-03-29 $19.70 $19.70 $19.32 $19.32 2 403
2023-03-28 $19.50 $19.61 $19.42 $19.61 1 420
2023-03-27 $19.87 $20.06 $19.87 $19.90 3 025
2023-03-24 $18.60 $19.80 $18.59 $19.80 13 890
2023-03-23 $18.62 $19.38 $18.62 $19.05 15 097
Click to get the best stock tips daily for free!

About Eastern Company (The)

The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. It offers turnkey returnable packaging solutions that are used in the assembly process of vehicles, aircraft, and durable goods, as well as in the production process of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tool... EML Profile

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