NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$34.20
+0.730 (+2.18%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.96 | $35.78 | Wednesday, 27th Mar 2024 EML stock ended at $34.20. This is 2.18% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.31% from a day low at $33.04 to a day high of $35.78. |
90 days | $20.50 | $35.78 | |
52 weeks | $16.10 | $35.78 |
Historical Eastern Company (The) prices
Date | Open | High | Low | Close | Volume |
2021-04-05 | $26.75 | $27.36 | $26.75 | $27.00 | 12 361 |
2021-04-01 | $26.69 | $26.88 | $26.15 | $26.59 | 19 410 |
2021-03-31 | $27.03 | $27.10 | $26.34 | $26.80 | 76 738 |
2021-03-30 | $26.31 | $27.31 | $26.30 | $26.76 | 24 946 |
2021-03-29 | $26.31 | $27.30 | $26.31 | $26.75 | 18 579 |
2021-03-26 | $24.91 | $26.44 | $24.88 | $26.31 | 38 099 |
2021-03-25 | $24.21 | $24.96 | $24.05 | $24.75 | 16 095 |
2021-03-24 | $25.87 | $26.19 | $24.50 | $24.55 | 25 528 |
2021-03-23 | $26.00 | $26.75 | $25.40 | $25.46 | 20 333 |
2021-03-22 | $26.90 | $26.91 | $26.02 | $26.02 | 11 527 |
2021-03-19 | $27.68 | $27.68 | $26.80 | $27.42 | 39 264 |
2021-03-18 | $27.13 | $27.67 | $26.85 | $27.49 | 21 260 |
2021-03-17 | $26.80 | $27.81 | $26.75 | $27.36 | 14 398 |
2021-03-16 | $27.80 | $27.97 | $26.38 | $27.70 | 26 235 |
2021-03-15 | $26.56 | $26.56 | $26.13 | $26.49 | 11 172 |
2021-03-12 | $26.95 | $27.05 | $26.43 | $26.75 | 11 119 |
2021-03-11 | $27.70 | $27.70 | $26.58 | $26.92 | 7 969 |
2021-03-10 | $27.00 | $27.10 | $26.41 | $27.10 | 28 343 |
2021-03-09 | $26.54 | $27.00 | $25.91 | $26.92 | 10 404 |
2021-03-08 | $26.96 | $26.97 | $26.11 | $26.42 | 7 179 |
2021-03-05 | $26.95 | $27.00 | $26.35 | $26.98 | 15 999 |
2021-03-04 | $26.20 | $26.79 | $25.60 | $26.62 | 26 549 |
2021-03-03 | $26.05 | $26.24 | $25.56 | $26.00 | 15 913 |
2021-03-02 | $26.00 | $26.20 | $25.32 | $25.75 | 19 033 |
2021-03-01 | $25.60 | $26.19 | $24.50 | $26.19 | 14 288 |