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 |
| Dec 13, 2021 | $26.12 | $26.45 | $25.33 | $25.72 | 35 718 |
| Dec 10, 2021 | $25.93 | $26.42 | $25.50 | $26.32 | 8 846 |
| Dec 09, 2021 | $25.66 | $26.29 | $25.58 | $25.58 | 2 015 |
| Dec 08, 2021 | $25.50 | $26.83 | $25.37 | $26.29 | 20 087 |
| Dec 07, 2021 | $24.41 | $25.73 | $24.41 | $25.39 | 2 188 |
| Dec 06, 2021 | $24.99 | $25.66 | $24.30 | $25.05 | 7 396 |
| Dec 03, 2021 | $24.43 | $25.07 | $24.11 | $24.97 | 15 356 |
| Dec 02, 2021 | $24.64 | $25.36 | $24.40 | $24.40 | 16 536 |
| Dec 01, 2021 | $25.85 | $25.85 | $24.76 | $24.90 | 10 656 |
| Nov 30, 2021 | $24.47 | $26.05 | $24.29 | $25.11 | 22 706 |
| Nov 29, 2021 | $24.80 | $26.52 | $23.83 | $24.92 | 28 460 |
| Nov 26, 2021 | $24.62 | $24.90 | $23.36 | $24.86 | 11 437 |
| Nov 24, 2021 | $24.70 | $25.39 | $24.55 | $25.19 | 13 505 |
| Nov 23, 2021 | $24.90 | $24.90 | $24.00 | $24.60 | 12 925 |
| Nov 22, 2021 | $24.44 | $24.56 | $24.02 | $24.43 | 5 120 |
| Nov 19, 2021 | $24.25 | $25.00 | $24.23 | $24.50 | 3 201 |
| Nov 18, 2021 | $24.95 | $25.39 | $24.31 | $24.57 | 13 442 |
| Nov 17, 2021 | $24.89 | $25.50 | $24.72 | $24.72 | 4 032 |
| Nov 16, 2021 | $26.34 | $26.34 | $25.17 | $25.25 | 4 279 |
| Nov 15, 2021 | $26.02 | $26.46 | $25.78 | $26.34 | 3 693 |
| Nov 12, 2021 | $26.52 | $26.52 | $25.12 | $25.61 | 5 002 |
| Nov 11, 2021 | $24.87 | $26.37 | $24.12 | $25.73 | 28 100 |
| Nov 10, 2021 | $24.02 | $24.53 | $24.02 | $24.27 | 11 998 |
| Nov 09, 2021 | $24.45 | $24.45 | $24.15 | $24.29 | 2 723 |
| Nov 08, 2021 | $24.39 | $24.64 | $24.00 | $24.56 | 2 923 |
