NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.01
+0.94 (+3.03%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Tuesday, 23rd Apr 2024 EML stock ended at $32.01. This is 3.03% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.55% from a day low at $30.79 to a day high of $32.19. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $27.10 | $28.00 | $26.50 | $27.90 | 10 633 |
| Aug 13, 2021 | $31.76 | $31.76 | $26.88 | $27.25 | 68 115 |
| Aug 12, 2021 | $30.68 | $32.47 | $29.95 | $31.48 | 11 020 |
| Aug 11, 2021 | $30.51 | $30.79 | $30.05 | $30.79 | 8 857 |
| Aug 10, 2021 | $30.27 | $30.85 | $30.22 | $30.22 | 6 327 |
| Aug 09, 2021 | $30.24 | $30.55 | $29.95 | $30.41 | 10 121 |
| Aug 06, 2021 | $30.59 | $31.66 | $30.04 | $30.50 | 14 403 |
| Aug 05, 2021 | $30.27 | $30.71 | $29.27 | $30.45 | 18 693 |
| Aug 04, 2021 | $30.16 | $30.73 | $29.50 | $30.37 | 18 555 |
| Aug 03, 2021 | $29.60 | $30.84 | $29.33 | $30.14 | 26 067 |
| Aug 02, 2021 | $29.26 | $30.08 | $29.13 | $29.71 | 16 648 |
| Jul 30, 2021 | $29.17 | $30.16 | $29.17 | $29.36 | 7 468 |
| Jul 29, 2021 | $29.45 | $30.11 | $29.22 | $29.48 | 8 613 |
| Jul 28, 2021 | $29.70 | $29.71 | $29.28 | $29.54 | 2 642 |
| Jul 27, 2021 | $28.80 | $30.49 | $28.80 | $29.99 | 17 832 |
| Jul 26, 2021 | $29.25 | $29.35 | $28.87 | $29.03 | 9 039 |
| Jul 23, 2021 | $29.45 | $29.54 | $29.14 | $29.43 | 5 254 |
| Jul 22, 2021 | $30.03 | $30.40 | $29.06 | $29.41 | 5 121 |
| Jul 21, 2021 | $30.27 | $30.50 | $29.90 | $30.09 | 12 462 |
| Jul 20, 2021 | $30.42 | $30.60 | $29.90 | $29.96 | 20 079 |
| Jul 19, 2021 | $28.90 | $29.57 | $28.80 | $28.96 | 14 920 |
| Jul 16, 2021 | $29.45 | $29.62 | $29.21 | $29.21 | 5 716 |
| Jul 15, 2021 | $28.96 | $29.58 | $28.95 | $29.56 | 14 001 |
| Jul 14, 2021 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| Jul 13, 2021 | $29.99 | $30.05 | $29.01 | $29.05 | 10 146 |
