NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$29.39
+0.0100 (+0.0340%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.00 | $35.78 | Thursday, 18th Apr 2024 EML stock ended at $29.39. This is 0.0340% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.48% from a day low at $29.08 to a day high of $29.80. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $30.85 | $31.16 | $29.99 | $30.63 | 13 490 |
| 2021-07-06 | $30.99 | $31.24 | $30.80 | $30.84 | 28 258 |
| 2021-07-02 | $31.14 | $31.72 | $30.12 | $30.78 | 39 936 |
| 2021-07-01 | $30.58 | $31.46 | $30.58 | $31.14 | 44 213 |
| 2021-06-30 | $30.60 | $31.17 | $29.77 | $30.33 | 41 096 |
| 2021-06-29 | $32.15 | $32.51 | $30.24 | $30.60 | 30 273 |
| 2021-06-28 | $31.50 | $32.67 | $31.50 | $32.14 | 29 973 |
| 2021-06-25 | $31.18 | $32.48 | $30.69 | $31.33 | 694 864 |
| 2021-06-24 | $31.20 | $31.35 | $30.34 | $31.25 | 47 167 |
| 2021-06-23 | $31.08 | $31.57 | $30.81 | $31.18 | 32 863 |
| 2021-06-22 | $31.86 | $32.19 | $31.32 | $31.72 | 32 885 |
| 2021-06-21 | $31.67 | $32.33 | $31.15 | $31.81 | 30 487 |
| 2021-06-18 | $32.28 | $33.14 | $30.88 | $31.24 | 39 288 |
| 2021-06-17 | $33.00 | $33.18 | $32.69 | $32.69 | 26 602 |
| 2021-06-16 | $33.10 | $33.31 | $32.74 | $32.75 | 26 235 |
| 2021-06-15 | $33.20 | $33.39 | $32.80 | $33.39 | 18 254 |
| 2021-06-14 | $33.28 | $33.28 | $32.72 | $33.00 | 39 305 |
| 2021-06-11 | $33.29 | $33.39 | $32.88 | $33.28 | 11 994 |
| 2021-06-10 | $33.24 | $33.45 | $32.74 | $33.02 | 14 568 |
| 2021-06-09 | $32.63 | $33.96 | $32.63 | $33.46 | 15 755 |
| 2021-06-08 | $32.82 | $32.97 | $32.63 | $32.97 | 16 160 |
| 2021-06-07 | $32.81 | $33.75 | $32.53 | $32.59 | 27 856 |
| 2021-06-04 | $33.45 | $33.50 | $32.40 | $32.51 | 22 798 |
| 2021-06-03 | $32.59 | $33.59 | $31.75 | $33.59 | 18 911 |
| 2021-06-02 | $32.88 | $32.95 | $32.32 | $32.62 | 14 951 |
