14-day Premium Trial Subscription Try For FreeTry Free
$32.12
+0.120 (+0.375%)
At Close: Apr 25, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $28.49 $35.78 Thursday, 25th Apr 2024 EML stock ended at $32.12. This is 0.375% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $31.70 to a day high of $32.12.
90 days $22.63 $35.78
52 weeks $16.10 $35.78

Historical Eastern Company (The) prices

Date Open High Low Close Volume
Nov 30, 2023 $18.04 $18.55 $18.01 $18.15 13 315
Nov 29, 2023 $18.35 $18.48 $18.25 $18.34 11 789
Nov 28, 2023 $18.36 $18.70 $18.31 $18.48 3 389
Nov 27, 2023 $18.60 $18.84 $18.25 $18.52 19 695
Nov 24, 2023 $19.43 $19.43 $18.48 $18.72 1 138
Nov 22, 2023 $18.60 $18.99 $18.50 $18.66 14 117
Nov 21, 2023 $18.67 $18.81 $18.35 $18.35 4 975
Nov 20, 2023 $18.40 $19.00 $18.19 $18.88 3 308
Nov 17, 2023 $18.45 $19.11 $18.20 $18.20 44 520
Nov 16, 2023 $18.55 $18.80 $17.82 $18.33 10 491
Nov 15, 2023 $19.17 $19.17 $18.77 $18.84 4 675
Nov 14, 2023 $18.65 $19.10 $18.63 $19.00 10 418
Nov 13, 2023 $18.21 $18.73 $18.21 $18.73 5 975
Nov 10, 2023 $18.50 $18.79 $17.90 $18.29 12 907
Nov 09, 2023 $18.26 $18.26 $17.96 $18.25 10 811
Nov 08, 2023 $17.50 $18.59 $17.50 $17.83 10 407
Nov 07, 2023 $17.87 $17.87 $17.60 $17.60 2 203
Nov 06, 2023 $17.55 $17.70 $17.55 $17.63 2 067
Nov 03, 2023 $17.50 $18.36 $17.50 $17.71 7 277
Nov 02, 2023 $16.47 $17.44 $16.22 $17.44 3 653
Nov 01, 2023 $16.24 $16.65 $16.11 $16.26 8 827
Oct 31, 2023 $16.50 $17.26 $16.15 $16.26 3 006
Oct 30, 2023 $16.37 $16.75 $16.26 $16.49 1 567
Oct 27, 2023 $16.36 $16.36 $16.10 $16.13 7 509
Oct 26, 2023 $16.56 $16.88 $16.56 $16.58 2 033
Click to get the best stock tips daily for free!

About Eastern Company (The)

Eastern Company (The) The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. It offers turnkey returnable packaging solutions that are used in the assembly process of vehicles, aircraft, and durable goods, as well as in the production process of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tool... EML Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT