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 |
| Oct 29, 2020 | $20.91 | $22.21 | $20.37 | $21.78 | 8 002 |
| Oct 28, 2020 | $21.18 | $21.42 | $20.25 | $20.91 | 3 707 |
| Oct 27, 2020 | $21.55 | $21.59 | $21.35 | $21.35 | 3 641 |
| Oct 26, 2020 | $22.00 | $22.27 | $21.75 | $21.85 | 2 706 |
| Oct 23, 2020 | $22.60 | $22.95 | $22.13 | $22.13 | 6 039 |
| Oct 22, 2020 | $22.00 | $22.96 | $22.00 | $22.35 | 7 128 |
| Oct 21, 2020 | $21.78 | $22.24 | $21.50 | $22.24 | 4 219 |
| Oct 20, 2020 | $21.50 | $21.80 | $21.32 | $21.80 | 1 680 |
| Oct 19, 2020 | $22.20 | $22.20 | $21.20 | $21.20 | 6 612 |
| Oct 16, 2020 | $21.73 | $23.54 | $21.73 | $22.14 | 8 768 |
| Oct 15, 2020 | $21.30 | $22.00 | $21.30 | $21.95 | 3 157 |
| Oct 14, 2020 | $21.55 | $21.65 | $21.16 | $21.16 | 1 802 |
| Oct 13, 2020 | $21.58 | $21.58 | $21.21 | $21.21 | 1 003 |
| Oct 12, 2020 | $21.43 | $22.14 | $21.09 | $21.67 | 8 179 |
| Oct 09, 2020 | $21.68 | $21.95 | $21.56 | $21.56 | 1 956 |
| Oct 08, 2020 | $21.89 | $21.89 | $21.42 | $21.42 | 2 932 |
| Oct 07, 2020 | $22.09 | $22.09 | $21.14 | $21.85 | 4 061 |
| Oct 06, 2020 | $21.12 | $21.20 | $20.89 | $21.17 | 4 656 |
| Oct 05, 2020 | $20.30 | $21.10 | $20.30 | $21.10 | 4 523 |
| Oct 02, 2020 | $19.44 | $20.79 | $19.44 | $19.86 | 4 145 |
| Oct 01, 2020 | $19.34 | $19.67 | $19.26 | $19.36 | 8 834 |
| Sep 30, 2020 | $19.95 | $19.95 | $19.52 | $19.52 | 1 590 |
| Sep 29, 2020 | $20.00 | $20.00 | $19.51 | $19.87 | 3 194 |
| Sep 28, 2020 | $19.78 | $19.99 | $19.58 | $19.60 | 3 622 |
| Sep 25, 2020 | $20.45 | $20.45 | $19.50 | $19.51 | 5 108 |
