Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eastern Company (The) Stock Price (Quote) NASDAQ:EML
$24.80 ( 1.35% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $25.64 | Friday, 15th Oct 2021 EML stock ended at $24.80. This is 1.35% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 0.36% from a day low at $24.75 to a day high of $24.84. |
| 90 days | $23.51 | $32.47 | |
| 52 weeks | $20.25 | $33.96 |
Historical Eastern Company (The) prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $24.75 | $24.84 | $24.75 | $24.80 | 9 751 |
| 2021-10-14 | $24.50 | $24.80 | $24.47 | $24.47 | 9 015 |
| 2021-10-13 | $24.50 | $24.65 | $24.40 | $24.40 | 1 976 |
| 2021-10-12 | $24.63 | $24.70 | $24.52 | $24.60 | 1 415 |
| 2021-10-11 | $24.63 | $25.16 | $24.38 | $24.50 | 2 262 |
| 2021-10-08 | $24.18 | $24.89 | $24.18 | $24.89 | 3 726 |
| 2021-10-07 | $24.67 | $24.96 | $24.17 | $24.74 | 5 692 |
| 2021-10-06 | $24.56 | $24.56 | $24.30 | $24.34 | 2 964 |
| 2021-10-05 | $25.10 | $25.21 | $25.10 | $25.21 | 1 014 |
| 2021-10-04 | $25.01 | $25.11 | $25.00 | $25.11 | 2 063 |
| 2021-10-01 | $25.00 | $25.14 | $25.00 | $25.14 | 9 181 |
| 2021-09-30 | $25.18 | $25.18 | $25.00 | $25.16 | 2 472 |
| 2021-09-29 | $24.93 | $24.96 | $24.93 | $24.96 | 984 |
| 2021-09-28 | $24.89 | $25.13 | $24.50 | $24.95 | 5 401 |
| 2021-09-27 | $24.51 | $25.64 | $24.33 | $25.00 | 5 933 |
| 2021-09-24 | $24.50 | $24.50 | $24.00 | $24.25 | 10 751 |
| 2021-09-23 | $24.50 | $24.62 | $24.20 | $24.48 | 8 844 |
| 2021-09-22 | $24.11 | $24.53 | $24.11 | $24.43 | 6 288 |
| 2021-09-21 | $24.00 | $24.52 | $24.00 | $24.30 | 3 259 |
| 2021-09-20 | $23.51 | $24.47 | $23.51 | $23.84 | 13 305 |
| 2021-09-17 | $24.37 | $24.53 | $24.19 | $24.50 | 7 704 |
| 2021-09-16 | $25.12 | $25.57 | $24.50 | $24.55 | 8 493 |
| 2021-09-15 | $25.06 | $25.06 | $24.46 | $24.98 | 6 611 |
| 2021-09-14 | $25.37 | $25.45 | $24.61 | $24.66 | 10 443 |
| 2021-09-13 | $26.00 | $26.00 | $25.17 | $25.52 | 10 253 |
| 2021-09-10 | $26.40 | $26.40 | $25.79 | $25.98 | 2 504 |
| 2021-09-09 | $26.80 | $27.07 | $26.00 | $26.39 | 17 012 |
| 2021-09-08 | $26.60 | $26.79 | $26.38 | $26.73 | 4 079 |
| 2021-09-07 | $26.46 | $27.14 | $26.00 | $27.10 | 27 428 |
| 2021-09-03 | $26.95 | $26.95 | $26.10 | $26.19 | 8 537 |
| 2021-09-02 | $26.99 | $27.21 | $26.56 | $26.93 | 6 486 |
| 2021-09-01 | $27.43 | $27.43 | $26.68 | $27.01 | 1 194 |
| 2021-08-31 | $26.93 | $27.31 | $26.93 | $27.21 | 3 327 |
| 2021-08-30 | $27.19 | $27.56 | $27.09 | $27.19 | 9 274 |
| 2021-08-27 | $27.78 | $28.04 | $26.87 | $27.06 | 16 882 |
| 2021-08-26 | $27.90 | $27.99 | $27.01 | $27.42 | 18 510 |
| 2021-08-25 | $27.45 | $28.24 | $27.45 | $27.98 | 10 539 |
| 2021-08-24 | $26.71 | $27.45 | $26.67 | $27.37 | 14 378 |
| 2021-08-23 | $27.00 | $27.00 | $26.43 | $26.70 | 10 947 |
| 2021-08-20 | $26.67 | $26.91 | $25.95 | $26.80 | 5 662 |
| 2021-08-19 | $26.09 | $27.41 | $26.01 | $26.74 | 16 450 |
| 2021-08-18 | $27.65 | $27.80 | $27.50 | $27.77 | 8 602 |
| 2021-08-17 | $27.55 | $27.98 | $26.99 | $27.60 | 17 278 |
| 2021-08-16 | $27.10 | $28.00 | $26.50 | $27.90 | 10 633 |
| 2021-08-13 | $31.76 | $31.76 | $26.88 | $27.25 | 68 115 |
| 2021-08-12 | $30.68 | $32.47 | $29.95 | $31.48 | 11 020 |
| 2021-08-11 | $30.51 | $30.79 | $30.05 | $30.79 | 8 857 |
| 2021-08-10 | $30.27 | $30.85 | $30.22 | $30.22 | 6 327 |
| 2021-08-09 | $30.24 | $30.55 | $29.95 | $30.41 | 10 121 |
| 2021-08-06 | $30.59 | $31.66 | $30.04 | $30.50 | 14 403 |
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 95.000+ 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.
