GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$33.28 ( 0.79% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $30.50 $33.96 Friday, 11th Jun 2021 EML stock ended at $33.28. This is 0.79% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.55% from a day low at $32.88 to a day high of $33.39.
90 days $23.95 $33.96
52 weeks $15.75 $33.96

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2021-06-11 $33.29 $33.39 $32.88 $33.28 11 994
2021-06-10 $33.24 $33.45 $32.74 $33.02 14 568
2021-06-09 $32.63 $33.96 $32.63 $33.46 15 755
2021-06-08 $32.82 $32.97 $32.63 $32.97 16 160
2021-06-07 $32.81 $33.75 $32.53 $32.59 27 856
2021-06-04 $33.45 $33.50 $32.40 $32.51 22 798
2021-06-03 $32.59 $33.59 $31.75 $33.59 18 911
2021-06-02 $32.88 $32.95 $32.32 $32.62 14 951
2021-06-01 $32.33 $32.71 $32.01 $32.64 10 561
2021-05-28 $32.12 $32.17 $31.84 $31.88 9 487
2021-05-27 $31.65 $32.41 $31.65 $32.41 16 387
2021-05-26 $31.60 $32.00 $31.50 $31.85 11 953
2021-05-25 $32.26 $32.26 $31.17 $31.57 13 567
2021-05-24 $32.35 $33.00 $31.87 $32.00 9 857
2021-05-21 $32.19 $32.62 $31.45 $32.45 11 470
2021-05-20 $31.15 $32.00 $31.15 $31.99 21 272
2021-05-19 $31.47 $31.52 $30.81 $31.12 16 684
2021-05-18 $31.28 $31.75 $31.05 $31.52 13 116
2021-05-17 $31.30 $31.58 $30.83 $31.46 13 025
2021-05-14 $31.49 $31.99 $31.06 $31.25 10 541
2021-05-13 $31.01 $31.92 $30.64 $31.13 21 904
2021-05-12 $31.62 $31.92 $30.50 $30.74 8 897
2021-05-11 $31.00 $31.84 $30.51 $31.53 13 876
2021-05-10 $30.19 $31.50 $30.19 $31.21 24 433
2021-05-07 $28.99 $30.68 $28.64 $30.14 38 327
2021-05-06 $28.50 $28.73 $27.84 $28.44 17 500
2021-05-05 $29.45 $29.45 $28.63 $28.81 19 768
2021-05-04 $28.79 $29.48 $28.66 $29.13 24 287
2021-05-03 $28.32 $29.11 $28.00 $28.89 33 952
2021-04-30 $29.30 $30.89 $27.98 $28.27 31 016
2021-04-29 $28.79 $30.11 $28.05 $29.98 44 523
2021-04-28 $25.99 $28.65 $25.99 $28.12 49 312
2021-04-27 $24.90 $25.21 $24.75 $24.80 21 488
2021-04-26 $25.17 $25.25 $24.68 $24.77 18 477
2021-04-23 $24.80 $25.17 $24.69 $24.90 12 661
2021-04-22 $25.24 $25.25 $24.67 $24.67 13 663
2021-04-21 $24.90 $25.29 $24.81 $25.04 13 653
2021-04-20 $24.44 $25.22 $23.95 $25.22 25 315
2021-04-19 $25.40 $25.42 $24.50 $24.60 15 253
2021-04-16 $26.36 $26.65 $25.48 $25.57 17 402
2021-04-15 $26.35 $26.63 $26.16 $26.17 11 350
2021-04-14 $25.74 $26.90 $25.56 $26.34 34 848
2021-04-13 $26.16 $27.06 $25.64 $26.04 9 847
2021-04-12 $26.21 $26.38 $25.98 $26.07 19 082
2021-04-09 $26.60 $27.50 $25.42 $25.76 15 897
2021-04-08 $26.60 $27.76 $26.60 $26.78 3 489
2021-04-07 $26.99 $27.05 $26.60 $26.88 19 042
2021-04-06 $27.30 $27.51 $26.78 $26.94 8 024
2021-04-05 $26.75 $27.36 $26.75 $27.00 12 361
2021-04-01 $26.69 $26.88 $26.15 $26.59 19 410

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 95.000+ 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