NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$31.07
+1.47 (+4.97%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Monday, 22nd Apr 2024 EML stock ended at $31.07. This is 4.97% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $29.75 to a day high of $31.34. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2020 | $19.86 | $20.17 | $19.86 | $19.99 | 4 483 |
| Aug 14, 2020 | $19.82 | $20.00 | $19.60 | $20.00 | 5 882 |
| Aug 13, 2020 | $19.95 | $19.95 | $19.54 | $19.75 | 7 921 |
| Aug 12, 2020 | $19.65 | $20.15 | $19.65 | $20.15 | 11 247 |
| Aug 11, 2020 | $20.00 | $20.00 | $19.46 | $19.61 | 12 388 |
| Aug 10, 2020 | $19.46 | $20.00 | $19.46 | $19.87 | 10 235 |
| Aug 07, 2020 | $18.28 | $19.50 | $18.18 | $19.40 | 22 873 |
| Aug 06, 2020 | $17.52 | $18.22 | $17.27 | $18.20 | 10 781 |
| Aug 05, 2020 | $17.46 | $17.70 | $17.31 | $17.70 | 5 196 |
| Aug 04, 2020 | $16.73 | $17.45 | $16.73 | $17.38 | 7 535 |
| Aug 03, 2020 | $16.31 | $16.90 | $16.31 | $16.80 | 8 192 |
| Jul 31, 2020 | $17.48 | $17.48 | $16.15 | $16.31 | 13 542 |
| Jul 30, 2020 | $17.12 | $17.12 | $16.48 | $16.48 | 4 598 |
| Jul 29, 2020 | $16.78 | $17.50 | $16.70 | $17.02 | 7 300 |
| Jul 28, 2020 | $16.72 | $16.86 | $16.22 | $16.76 | 8 247 |
| Jul 27, 2020 | $16.12 | $16.90 | $15.75 | $16.90 | 11 370 |
| Jul 24, 2020 | $16.89 | $16.89 | $15.78 | $16.04 | 53 749 |
| Jul 23, 2020 | $17.06 | $17.50 | $16.75 | $17.00 | 5 915 |
| Jul 22, 2020 | $17.95 | $17.95 | $17.02 | $17.24 | 7 200 |
| Jul 21, 2020 | $17.50 | $17.99 | $17.50 | $17.99 | 8 600 |
| Jul 20, 2020 | $16.99 | $17.46 | $16.65 | $17.46 | 7 700 |
| Jul 17, 2020 | $17.03 | $17.98 | $16.04 | $16.18 | 14 700 |
| Jul 16, 2020 | $17.58 | $17.58 | $16.94 | $16.99 | 16 400 |
| Jul 15, 2020 | $17.18 | $18.68 | $16.99 | $17.77 | 22 400 |
| Jul 14, 2020 | $16.63 | $17.10 | $16.20 | $16.76 | 11 000 |
