Eastern Company (The) Stock Price (Quote) NASDAQ:EML
$20.41 ( 0.0981% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.00 | $21.40 | Tuesday, 5th Jul 2022 EML stock ended at $20.41. This is 0.0981% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.71% from a day low at $19.82 to a day high of $20.75. |
90 days | $19.00 | $24.23 | |
52 weeks | $19.00 | $32.47 |
Historical Eastern Company (The) prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $20.27 | $20.75 | $19.82 | $20.41 | 8 907 |
2022-07-01 | $20.28 | $20.39 | $20.25 | $20.39 | 887 |
2022-06-30 | $20.02 | $20.68 | $20.00 | $20.34 | 3 147 |
2022-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | 235 |
2022-06-28 | $19.72 | $20.49 | $19.72 | $19.72 | 8 166 |
2022-06-27 | $19.00 | $19.81 | $19.00 | $19.65 | 6 106 |
2022-06-24 | $19.32 | $19.46 | $19.05 | $19.05 | 11 381 |
2022-06-23 | $19.31 | $19.36 | $19.20 | $19.21 | 1 865 |
2022-06-22 | $19.60 | $19.69 | $19.15 | $19.32 | 2 708 |
2022-06-21 | $20.32 | $20.32 | $19.56 | $19.72 | 12 008 |
2022-06-17 | $20.05 | $20.07 | $19.70 | $20.05 | 9 456 |
2022-06-16 | $19.80 | $20.27 | $19.74 | $19.88 | 5 235 |
2022-06-15 | $20.40 | $20.69 | $19.98 | $20.15 | 5 174 |
2022-06-14 | $21.30 | $21.30 | $20.40 | $20.40 | 4 188 |
2022-06-13 | $21.20 | $21.20 | $19.98 | $20.44 | 7 157 |
2022-06-10 | $21.19 | $21.25 | $21.19 | $21.19 | 511 |
2022-06-09 | $21.30 | $21.40 | $21.06 | $21.06 | 1 203 |
2022-06-08 | $21.01 | $21.03 | $19.96 | $20.99 | 11 008 |
2022-06-07 | $21.09 | $21.37 | $21.09 | $21.20 | 6 981 |
2022-06-06 | $20.99 | $21.27 | $20.96 | $21.20 | 5 064 |
2022-06-03 | $21.16 | $21.39 | $20.80 | $20.80 | 15 175 |
2022-06-02 | $20.86 | $21.10 | $20.77 | $21.00 | 5 627 |
2022-06-01 | $20.84 | $21.25 | $20.80 | $21.00 | 8 751 |
2022-05-31 | $21.41 | $21.58 | $20.86 | $21.58 | 1 635 |
2022-05-27 | $20.99 | $21.71 | $20.77 | $21.56 | 11 092 |
2022-05-26 | $20.68 | $21.03 | $20.48 | $20.99 | 8 444 |
2022-05-25 | $20.88 | $20.88 | $20.51 | $20.52 | 2 984 |
2022-05-24 | $21.52 | $21.52 | $20.86 | $21.00 | 3 686 |
2022-05-23 | $21.20 | $21.64 | $20.82 | $21.64 | 1 377 |
2022-05-20 | $21.01 | $21.01 | $20.33 | $20.65 | 3 987 |
2022-05-19 | $21.02 | $21.81 | $20.60 | $21.09 | 3 396 |
2022-05-18 | $20.20 | $20.74 | $20.20 | $20.21 | 2 420 |
2022-05-17 | $20.25 | $20.70 | $20.15 | $20.50 | 9 442 |
2022-05-16 | $20.20 | $20.50 | $19.90 | $19.90 | 10 950 |
2022-05-13 | $20.30 | $20.30 | $20.00 | $20.02 | 15 257 |
2022-05-12 | $21.84 | $21.90 | $20.00 | $20.05 | 18 336 |
2022-05-11 | $21.38 | $21.63 | $20.70 | $20.80 | 8 159 |
2022-05-10 | $22.16 | $22.16 | $20.50 | $20.79 | 17 417 |
2022-05-09 | $23.37 | $23.37 | $22.20 | $22.25 | 8 532 |
2022-05-06 | $22.68 | $22.71 | $22.68 | $22.71 | 150 |
2022-05-05 | $22.68 | $22.95 | $22.50 | $22.56 | 4 259 |
2022-05-04 | $23.11 | $23.26 | $23.11 | $23.26 | 844 |
2022-05-03 | $23.01 | $23.05 | $22.95 | $22.96 | 4 417 |
2022-05-02 | $23.04 | $23.14 | $23.01 | $23.02 | 5 678 |
2022-04-29 | $23.04 | $23.13 | $23.03 | $23.10 | 15 814 |
2022-04-28 | $23.26 | $23.26 | $23.05 | $23.08 | 4 473 |
2022-04-27 | $23.06 | $23.52 | $23.06 | $23.06 | 6 385 |
2022-04-26 | $23.50 | $23.50 | $23.29 | $23.29 | 3 280 |
2022-04-25 | $23.48 | $23.96 | $23.43 | $23.45 | 3 234 |
2022-04-22 | $23.48 | $23.50 | $23.45 | $23.50 | 1 300 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.