NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$31.09
+0.130 (+0.420%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $33.67 | Friday, 3rd May 2024 EML stock ended at $31.09. This is 0.420% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.05% from a day low at $30.59 to a day high of $32.44. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $16.85 | $17.23 | $16.87 | $17.10 | 2 584 |
| May 04, 2023 | $16.90 | $16.90 | $16.61 | $16.80 | 4 792 |
| May 03, 2023 | $17.04 | $17.22 | $16.82 | $16.82 | 5 212 |
| May 02, 2023 | $17.19 | $17.54 | $16.96 | $16.97 | 9 842 |
| May 01, 2023 | $17.98 | $17.98 | $17.50 | $17.65 | 7 881 |
| Apr 28, 2023 | $17.66 | $17.66 | $17.26 | $17.66 | 313 |
| Apr 27, 2023 | $17.30 | $17.67 | $17.30 | $17.35 | 775 |
| Apr 26, 2023 | $17.22 | $17.35 | $17.08 | $17.35 | 3 877 |
| Apr 25, 2023 | $17.28 | $17.28 | $16.90 | $16.91 | 20 667 |
| Apr 24, 2023 | $17.75 | $17.85 | $17.50 | $17.50 | 3 867 |
| Apr 21, 2023 | $19.00 | $19.00 | $17.61 | $17.88 | 2 242 |
| Apr 20, 2023 | $17.35 | $17.75 | $17.26 | $17.50 | 3 464 |
| Apr 19, 2023 | $17.00 | $17.69 | $17.00 | $17.56 | 6 241 |
| Apr 18, 2023 | $18.00 | $18.00 | $16.82 | $17.00 | 4 447 |
| Apr 17, 2023 | $18.93 | $19.28 | $17.80 | $17.80 | 8 542 |
| Apr 14, 2023 | $19.10 | $19.10 | $18.95 | $18.95 | 1 835 |
| Apr 13, 2023 | $19.01 | $19.18 | $19.01 | $19.18 | 911 |
| Apr 12, 2023 | $19.64 | $19.64 | $18.89 | $19.18 | 3 085 |
| Apr 11, 2023 | $19.55 | $19.69 | $19.30 | $19.37 | 6 799 |
| Apr 10, 2023 | $19.33 | $19.79 | $18.90 | $19.60 | 11 260 |
| Apr 06, 2023 | $18.67 | $19.20 | $18.66 | $19.10 | 3 892 |
| Apr 05, 2023 | $19.10 | $19.37 | $19.00 | $19.00 | 2 241 |
| Apr 04, 2023 | $18.80 | $19.17 | $18.80 | $19.17 | 717 |
| Apr 03, 2023 | $19.38 | $19.38 | $18.57 | $19.14 | 2 864 |
| Mar 31, 2023 | $18.90 | $19.48 | $18.60 | $19.48 | 1 758 |
