NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$31.09
+0.130 (+0.420%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $33.67 | Friday, 3rd May 2024 EML stock ended at $31.09. This is 0.420% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.05% from a day low at $30.59 to a day high of $32.44. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $17.49 | $18.11 | $17.45 | $17.66 | 6 981 |
| Jun 17, 2020 | $19.26 | $19.32 | $17.37 | $17.37 | 4 535 |
| Jun 16, 2020 | $19.17 | $19.40 | $18.86 | $19.09 | 5 727 |
| Jun 15, 2020 | $17.62 | $18.29 | $17.62 | $18.29 | 11 387 |
| Jun 12, 2020 | $18.03 | $18.37 | $18.00 | $18.03 | 10 783 |
| Jun 11, 2020 | $18.53 | $18.53 | $17.06 | $17.06 | 15 368 |
| Jun 10, 2020 | $20.40 | $20.41 | $19.06 | $19.10 | 15 298 |
| Jun 09, 2020 | $19.72 | $20.30 | $19.32 | $20.24 | 11 423 |
| Jun 08, 2020 | $20.59 | $20.59 | $19.97 | $20.13 | 19 597 |
| Jun 05, 2020 | $20.18 | $21.00 | $19.65 | $20.03 | 19 897 |
| Jun 04, 2020 | $18.88 | $19.47 | $18.88 | $19.38 | 12 340 |
| Jun 03, 2020 | $18.72 | $19.50 | $18.54 | $18.85 | 11 559 |
| Jun 02, 2020 | $18.47 | $18.53 | $18.10 | $18.13 | 7 861 |
| Jun 01, 2020 | $18.86 | $19.91 | $18.10 | $18.10 | 9 929 |
| May 29, 2020 | $19.15 | $19.50 | $18.64 | $18.71 | 3 412 |
| May 28, 2020 | $20.20 | $20.20 | $19.10 | $19.10 | 5 580 |
| May 27, 2020 | $19.45 | $20.00 | $18.92 | $19.71 | 10 626 |
| May 26, 2020 | $18.96 | $19.40 | $17.06 | $18.92 | 5 220 |
| May 22, 2020 | $18.44 | $18.45 | $17.97 | $18.40 | 3 220 |
| May 21, 2020 | $18.51 | $18.73 | $17.76 | $18.19 | 10 948 |
| May 20, 2020 | $17.15 | $19.00 | $17.15 | $18.53 | 15 947 |
| May 19, 2020 | $17.79 | $18.10 | $17.00 | $17.09 | 5 742 |
| May 18, 2020 | $17.66 | $18.10 | $17.56 | $18.02 | 11 903 |
| May 15, 2020 | $16.11 | $16.61 | $16.03 | $16.61 | 8 647 |
| May 14, 2020 | $15.32 | $16.10 | $15.28 | $16.10 | 6 622 |
