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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $19.40 | $19.40 | $18.90 | $19.10 | 3 580 |
| Mar 29, 2023 | $19.70 | $19.70 | $19.32 | $19.32 | 2 403 |
| Mar 28, 2023 | $19.50 | $19.61 | $19.42 | $19.61 | 1 420 |
| Mar 27, 2023 | $19.87 | $20.06 | $19.87 | $19.90 | 3 025 |
| Mar 24, 2023 | $18.60 | $19.80 | $18.59 | $19.80 | 13 890 |
| Mar 23, 2023 | $18.62 | $19.38 | $18.62 | $19.05 | 15 097 |
| Mar 22, 2023 | $18.30 | $19.21 | $17.93 | $18.47 | 15 036 |
| Mar 21, 2023 | $17.60 | $18.53 | $17.60 | $18.47 | 12 451 |
| Mar 20, 2023 | $16.96 | $17.49 | $16.86 | $17.49 | 11 039 |
| Mar 17, 2023 | $16.80 | $17.00 | $16.80 | $16.86 | 11 851 |
| Mar 16, 2023 | $15.85 | $17.25 | $15.30 | $16.60 | 52 818 |
| Mar 15, 2023 | $20.00 | $20.36 | $15.65 | $15.86 | 109 674 |
| Mar 14, 2023 | $21.02 | $21.50 | $21.02 | $21.02 | 5 433 |
| Mar 13, 2023 | $21.25 | $21.82 | $21.25 | $21.50 | 5 449 |
| Mar 10, 2023 | $21.21 | $21.32 | $21.18 | $21.18 | 2 226 |
| Mar 09, 2023 | $21.42 | $21.61 | $21.02 | $21.26 | 5 820 |
| Mar 08, 2023 | $20.98 | $21.82 | $20.98 | $21.82 | 5 474 |
| Mar 07, 2023 | $21.24 | $21.24 | $21.10 | $21.10 | 750 |
| Mar 06, 2023 | $21.08 | $21.08 | $21.05 | $21.05 | 916 |
| Mar 03, 2023 | $21.02 | $21.18 | $21.02 | $21.18 | 3 642 |
| Mar 02, 2023 | $21.17 | $21.19 | $21.04 | $21.10 | 1 927 |
| Mar 01, 2023 | $21.05 | $21.20 | $20.81 | $21.00 | 6 972 |
| Feb 28, 2023 | $20.88 | $21.08 | $20.80 | $20.80 | 2 481 |
| Feb 27, 2023 | $21.26 | $21.33 | $20.86 | $20.86 | 1 195 |
| Feb 24, 2023 | $21.05 | $21.20 | $20.80 | $21.00 | 1 167 |
