NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.00
-0.0100 (-0.0312%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Wednesday, 24th Apr 2024 EML stock ended at $32.00. This is 0.0312% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.34% from a day low at $31.75 to a day high of $32.18. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $23.18 | $24.01 | $23.18 | $24.01 | 2 788 |
| Feb 09, 2024 | $24.39 | $24.40 | $24.37 | $24.39 | 3 553 |
| Feb 08, 2024 | $24.04 | $24.30 | $24.00 | $24.30 | 2 776 |
| Feb 07, 2024 | $23.80 | $24.30 | $23.80 | $24.30 | 705 |
| Feb 06, 2024 | $24.26 | $24.36 | $24.00 | $24.33 | 3 284 |
| Feb 05, 2024 | $24.15 | $24.38 | $24.00 | $24.18 | 5 883 |
| Feb 02, 2024 | $24.27 | $24.97 | $23.82 | $24.05 | 9 702 |
| Feb 01, 2024 | $24.09 | $24.35 | $24.00 | $24.15 | 7 355 |
| Jan 31, 2024 | $24.30 | $24.59 | $24.08 | $24.59 | 5 113 |
| Jan 30, 2024 | $24.52 | $24.55 | $24.29 | $24.51 | 4 902 |
| Jan 29, 2024 | $24.19 | $25.07 | $24.19 | $24.92 | 3 923 |
| Jan 26, 2024 | $24.65 | $25.00 | $24.65 | $25.00 | 4 174 |
| Jan 25, 2024 | $24.95 | $25.25 | $24.90 | $25.23 | 4 698 |
| Jan 24, 2024 | $24.80 | $25.08 | $24.62 | $24.85 | 5 054 |
| Jan 23, 2024 | $24.66 | $25.02 | $24.26 | $24.40 | 9 290 |
| Jan 22, 2024 | $24.44 | $25.00 | $23.20 | $24.83 | 4 335 |
| Jan 19, 2024 | $24.45 | $24.82 | $24.31 | $24.66 | 5 719 |
| Jan 18, 2024 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| Jan 17, 2024 | $24.97 | $24.97 | $24.24 | $24.35 | 6 847 |
| Jan 16, 2024 | $24.47 | $24.90 | $23.70 | $24.85 | 8 417 |
| Jan 12, 2024 | $23.63 | $24.50 | $23.40 | $24.50 | 6 509 |
| Jan 11, 2024 | $22.25 | $23.42 | $22.08 | $23.40 | 6 869 |
| Jan 10, 2024 | $22.61 | $22.75 | $22.50 | $22.55 | 9 056 |
| Jan 09, 2024 | $22.48 | $22.85 | $22.20 | $22.60 | 3 337 |
| Jan 08, 2024 | $22.02 | $22.80 | $21.53 | $22.62 | 7 480 |
