NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$30.96
-1.02 (-3.19%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $34.20 | Thursday, 2nd May 2024 EML stock ended at $30.96. This is 3.19% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.36% from a day low at $30.78 to a day high of $32.43. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 13, 2020 | $17.86 | $17.86 | $16.70 | $16.82 | 12 900 |
| Jul 10, 2020 | $16.19 | $17.79 | $16.19 | $17.79 | 4 300 |
| Jul 09, 2020 | $16.95 | $16.95 | $16.16 | $16.64 | 14 800 |
| Jul 08, 2020 | $18.02 | $18.02 | $16.82 | $16.91 | 12 400 |
| Jul 07, 2020 | $18.25 | $18.46 | $16.81 | $16.82 | 15 300 |
| Jul 06, 2020 | $18.72 | $18.72 | $18.24 | $18.25 | 5 600 |
| Jul 02, 2020 | $18.19 | $18.61 | $17.95 | $18.20 | 16 809 |
| Jul 01, 2020 | $18.07 | $18.58 | $17.66 | $18.19 | 8 954 |
| Jun 30, 2020 | $18.52 | $18.52 | $17.60 | $17.87 | 13 270 |
| Jun 29, 2020 | $18.12 | $19.93 | $18.12 | $18.76 | 13 631 |
| Jun 26, 2020 | $17.54 | $18.55 | $17.35 | $17.80 | 25 807 |
| Jun 25, 2020 | $16.69 | $18.06 | $16.64 | $18.06 | 9 240 |
| Jun 24, 2020 | $17.25 | $17.45 | $16.64 | $16.82 | 20 985 |
| Jun 23, 2020 | $18.00 | $18.00 | $17.26 | $17.26 | 9 953 |
| Jun 22, 2020 | $17.40 | $17.91 | $17.40 | $17.62 | 7 053 |
| Jun 19, 2020 | $17.92 | $18.10 | $17.32 | $17.45 | 20 405 |
| Jun 18, 2020 | $17.49 | $18.11 | $17.45 | $17.66 | 6 981 |
