NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.00
-0.0100 (-0.0312%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Wednesday, 24th Apr 2024 EML stock ended at $32.00. This is 0.0312% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.34% from a day low at $31.75 to a day high of $32.18. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $18.74 | $18.74 | $18.45 | $18.50 | 5 552 |
| Sep 18, 2023 | $18.67 | $18.94 | $18.53 | $18.80 | 6 016 |
| Sep 15, 2023 | $18.64 | $18.80 | $18.58 | $18.58 | 5 533 |
| Sep 14, 2023 | $18.77 | $18.77 | $18.35 | $18.77 | 11 385 |
| Sep 13, 2023 | $18.59 | $18.65 | $18.10 | $18.22 | 11 851 |
| Sep 12, 2023 | $18.50 | $18.73 | $18.21 | $18.34 | 10 558 |
| Sep 11, 2023 | $18.60 | $18.95 | $18.26 | $18.26 | 17 849 |
| Sep 08, 2023 | $18.96 | $19.18 | $18.37 | $18.55 | 24 410 |
| Sep 07, 2023 | $18.30 | $18.53 | $18.13 | $18.40 | 4 538 |
| Sep 06, 2023 | $18.26 | $18.43 | $18.01 | $18.05 | 8 654 |
| Sep 05, 2023 | $18.32 | $18.50 | $18.20 | $18.20 | 9 762 |
| Sep 01, 2023 | $18.29 | $18.57 | $18.25 | $18.25 | 8 229 |
| Aug 31, 2023 | $18.10 | $18.30 | $17.85 | $18.09 | 11 882 |
| Aug 30, 2023 | $17.92 | $18.13 | $17.86 | $17.89 | 14 845 |
| Aug 29, 2023 | $18.02 | $18.19 | $18.02 | $18.03 | 9 291 |
| Aug 28, 2023 | $18.12 | $18.25 | $18.00 | $18.21 | 2 410 |
| Aug 25, 2023 | $18.01 | $18.20 | $17.89 | $18.02 | 1 017 |
| Aug 24, 2023 | $17.85 | $17.98 | $17.86 | $17.98 | 3 457 |
| Aug 23, 2023 | $17.95 | $18.14 | $17.95 | $18.14 | 734 |
| Aug 22, 2023 | $17.82 | $18.01 | $17.82 | $17.86 | 5 647 |
| Aug 21, 2023 | $18.05 | $17.85 | $17.80 | $17.80 | 2 301 |
| Aug 18, 2023 | $17.98 | $18.02 | $17.85 | $17.99 | 6 418 |
| Aug 17, 2023 | $18.26 | $18.26 | $18.09 | $18.09 | 1 196 |
| Aug 16, 2023 | $18.07 | $18.54 | $18.07 | $18.48 | 870 |
| Aug 15, 2023 | $18.73 | $19.25 | $18.28 | $18.28 | 13 445 |
