NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$29.17
+1.11 (+3.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EML stock ended at $29.17. This is 3.96% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.66% from a day low at $27.99 to a day high of $29.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $21.02 | $21.10 | $20.95 | $20.95 | 3 388 |
| Feb 22, 2023 | $20.90 | $21.22 | $20.80 | $20.80 | 1 510 |
| Feb 21, 2023 | $20.80 | $21.00 | $20.80 | $20.99 | 2 262 |
| Feb 17, 2023 | $21.42 | $21.62 | $21.18 | $21.29 | 6 403 |
| Feb 16, 2023 | $21.15 | $21.50 | $21.14 | $21.50 | 8 413 |
| Feb 15, 2023 | $21.68 | $21.84 | $21.23 | $21.23 | 4 996 |
| Feb 14, 2023 | $21.50 | $21.75 | $21.50 | $21.60 | 3 112 |
| Feb 13, 2023 | $21.95 | $21.95 | $21.95 | $21.95 | 790 |
| Feb 10, 2023 | $21.67 | $21.95 | $21.57 | $21.89 | 2 156 |
| Feb 09, 2023 | $21.75 | $21.80 | $21.40 | $21.69 | 5 555 |
| Feb 08, 2023 | $21.88 | $21.94 | $21.65 | $21.94 | 4 028 |
| Feb 07, 2023 | $21.89 | $22.35 | $21.89 | $22.35 | 2 833 |
| Feb 06, 2023 | $21.95 | $22.14 | $21.71 | $21.71 | 8 530 |
| Feb 03, 2023 | $21.54 | $22.25 | $21.53 | $21.91 | 8 239 |
| Feb 02, 2023 | $21.86 | $22.20 | $21.72 | $21.90 | 5 279 |
| Feb 01, 2023 | $21.95 | $22.43 | $21.41 | $21.99 | 13 748 |
| Jan 31, 2023 | $21.90 | $22.00 | $21.56 | $21.70 | 4 602 |
| Jan 30, 2023 | $21.72 | $21.72 | $21.62 | $21.62 | 2 950 |
| Jan 27, 2023 | $22.25 | $22.25 | $21.81 | $21.81 | 1 365 |
| Jan 26, 2023 | $22.00 | $22.20 | $21.72 | $21.96 | 3 122 |
| Jan 25, 2023 | $21.12 | $21.95 | $21.12 | $21.95 | 1 549 |
| Jan 24, 2023 | $21.75 | $21.88 | $21.75 | $21.88 | 2 320 |
