NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.31
+0.190 (+0.592%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Friday, 26th Apr 2024 EML stock ended at $32.31. This is 0.592% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.67% from a day low at $30.80 to a day high of $32.55. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $23.32 | $23.42 | $22.31 | $23.30 | 13 132 |
| Dec 07, 2020 | $22.45 | $24.29 | $21.86 | $23.03 | 24 912 |
| Dec 04, 2020 | $21.68 | $22.75 | $21.68 | $22.32 | 14 898 |
| Dec 03, 2020 | $21.38 | $21.63 | $21.19 | $21.39 | 15 199 |
| Dec 02, 2020 | $21.11 | $22.07 | $21.11 | $21.25 | 13 032 |
| Dec 01, 2020 | $22.51 | $22.51 | $21.26 | $21.26 | 18 544 |
| Nov 30, 2020 | $22.40 | $22.87 | $22.10 | $22.10 | 13 710 |
| Nov 27, 2020 | $22.39 | $22.56 | $22.26 | $22.50 | 4 560 |
| Nov 25, 2020 | $22.50 | $22.60 | $22.35 | $22.47 | 8 372 |
| Nov 24, 2020 | $22.62 | $22.88 | $21.76 | $22.55 | 19 076 |
| Nov 23, 2020 | $22.09 | $22.68 | $21.60 | $22.28 | 11 545 |
| Nov 20, 2020 | $22.23 | $22.35 | $21.54 | $21.54 | 13 233 |
| Nov 19, 2020 | $22.51 | $22.68 | $21.76 | $22.68 | 10 470 |
| Nov 18, 2020 | $22.67 | $22.71 | $22.25 | $22.25 | 6 260 |
| Nov 17, 2020 | $22.58 | $23.11 | $22.25 | $22.25 | 12 051 |
| Nov 16, 2020 | $22.17 | $22.94 | $22.05 | $22.69 | 9 773 |
| Nov 13, 2020 | $21.36 | $21.75 | $21.36 | $21.75 | 2 856 |
| Nov 12, 2020 | $22.11 | $22.11 | $21.00 | $21.01 | 10 786 |
| Nov 11, 2020 | $23.11 | $23.11 | $22.10 | $22.21 | 7 725 |
| Nov 10, 2020 | $23.07 | $24.20 | $22.85 | $23.60 | 9 827 |
| Nov 09, 2020 | $22.99 | $24.60 | $22.26 | $22.59 | 22 255 |
| Nov 06, 2020 | $22.00 | $22.50 | $21.53 | $21.61 | 8 612 |
| Nov 05, 2020 | $22.19 | $22.81 | $21.71 | $21.99 | 6 274 |
| Nov 04, 2020 | $22.00 | $22.24 | $21.59 | $21.83 | 3 222 |
| Nov 03, 2020 | $21.43 | $22.50 | $21.35 | $22.48 | 7 024 |
