NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$34.20
+0.730 (+2.18%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.96 | $35.78 | Wednesday, 27th Mar 2024 EML stock ended at $34.20. This is 2.18% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.31% from a day low at $33.04 to a day high of $35.78. |
90 days | $20.50 | $35.78 | |
52 weeks | $16.10 | $35.78 |
Historical Eastern Company (The) prices
Date | Open | High | Low | Close | Volume |
2023-12-07 | $18.56 | $18.88 | $18.48 | $18.88 | 2 735 |
2023-12-06 | $18.49 | $19.24 | $18.22 | $18.44 | 18 162 |
2023-12-05 | $18.02 | $18.73 | $18.00 | $18.20 | 9 263 |
2023-12-04 | $18.03 | $18.07 | $18.01 | $18.07 | 4 946 |
2023-12-01 | $18.01 | $18.20 | $18.01 | $18.19 | 8 707 |
2023-11-30 | $18.04 | $18.55 | $18.01 | $18.15 | 13 315 |
2023-11-29 | $18.35 | $18.48 | $18.25 | $18.34 | 11 789 |
2023-11-28 | $18.36 | $18.70 | $18.31 | $18.48 | 3 389 |
2023-11-27 | $18.60 | $18.84 | $18.25 | $18.52 | 19 695 |
2023-11-24 | $19.43 | $19.43 | $18.48 | $18.72 | 1 138 |
2023-11-22 | $18.60 | $18.99 | $18.50 | $18.66 | 14 117 |
2023-11-21 | $18.67 | $18.81 | $18.35 | $18.35 | 4 975 |
2023-11-20 | $18.40 | $19.00 | $18.19 | $18.88 | 3 308 |
2023-11-17 | $18.45 | $19.11 | $18.20 | $18.20 | 44 520 |
2023-11-16 | $18.55 | $18.80 | $17.82 | $18.33 | 10 491 |
2023-11-15 | $19.17 | $19.17 | $18.77 | $18.84 | 4 675 |
2023-11-14 | $18.65 | $19.10 | $18.63 | $19.00 | 10 418 |
2023-11-13 | $18.21 | $18.73 | $18.21 | $18.73 | 5 975 |
2023-11-10 | $18.50 | $18.79 | $17.90 | $18.29 | 12 907 |
2023-11-09 | $18.26 | $18.26 | $17.96 | $18.25 | 10 811 |
2023-11-08 | $17.50 | $18.59 | $17.50 | $17.83 | 10 407 |
2023-11-07 | $17.87 | $17.87 | $17.60 | $17.60 | 2 203 |
2023-11-06 | $17.55 | $17.70 | $17.55 | $17.63 | 2 067 |
2023-11-03 | $17.50 | $18.36 | $17.50 | $17.71 | 7 277 |
2023-11-02 | $16.47 | $17.44 | $16.22 | $17.44 | 3 653 |