NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$29.60
+0.210 (+0.715%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.20 | $35.78 | Friday, 19th Apr 2024 EML stock ended at $29.60. This is 0.715% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.23% from a day low at $28.49 to a day high of $29.70. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-02-26 | $25.99 | $26.03 | $25.50 | $25.50 | 4 574 |
| 2021-02-25 | $26.04 | $26.39 | $25.57 | $25.92 | 10 408 |
| 2021-02-24 | $25.25 | $26.23 | $25.25 | $25.95 | 5 908 |
| 2021-02-23 | $25.60 | $25.64 | $25.47 | $25.54 | 7 981 |
| 2021-02-22 | $26.09 | $26.09 | $25.52 | $25.52 | 6 446 |
| 2021-02-19 | $25.60 | $26.00 | $25.60 | $25.90 | 7 029 |
| 2021-02-18 | $25.55 | $25.98 | $25.50 | $25.60 | 11 330 |
| 2021-02-17 | $26.59 | $26.59 | $25.50 | $25.79 | 7 840 |
| 2021-02-16 | $26.23 | $26.67 | $25.91 | $25.91 | 6 672 |
