NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$29.17
+1.11 (+3.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.99 | $33.67 | Wednesday, 8th May 2024 EML stock ended at $29.17. This is 3.96% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.66% from a day low at $27.99 to a day high of $29.30. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $21.08 | $21.08 | $20.00 | $20.90 | 2 681 |
| Dec 29, 2016 | $20.50 | $21.20 | $20.50 | $21.20 | 1 332 |
| Dec 28, 2016 | $20.40 | $20.93 | $20.05 | $20.50 | 6 460 |
| Dec 27, 2016 | $20.12 | $20.35 | $20.12 | $20.35 | 3 859 |
| Dec 23, 2016 | $20.75 | $20.80 | $19.80 | $20.25 | 8 309 |
| Dec 22, 2016 | $20.35 | $20.75 | $20.33 | $20.70 | 3 659 |
| Dec 21, 2016 | $20.25 | $20.85 | $20.19 | $20.20 | 5 750 |
| Dec 20, 2016 | $20.55 | $20.60 | $20.35 | $20.60 | 1 084 |
| Dec 19, 2016 | $20.55 | $20.70 | $20.50 | $20.65 | 3 083 |
| Dec 16, 2016 | $20.65 | $20.70 | $20.45 | $20.70 | 8 859 |
| Dec 15, 2016 | $20.30 | $20.70 | $19.90 | $20.70 | 8 676 |
| Dec 14, 2016 | $20.35 | $20.70 | $20.10 | $20.10 | 16 031 |
| Dec 13, 2016 | $20.40 | $20.40 | $20.05 | $20.35 | 2 211 |
| Dec 12, 2016 | $20.25 | $20.45 | $20.00 | $20.00 | 22 313 |
| Dec 09, 2016 | $21.15 | $21.15 | $20.30 | $20.50 | 4 667 |
| Dec 08, 2016 | $20.50 | $21.10 | $19.65 | $20.90 | 4 479 |
| Dec 07, 2016 | $20.75 | $21.10 | $20.35 | $20.45 | 10 557 |
| Dec 06, 2016 | $20.30 | $21.00 | $20.24 | $20.75 | 5 377 |
| Dec 05, 2016 | $21.10 | $21.10 | $21.00 | $21.00 | 3 084 |
| Dec 02, 2016 | $20.65 | $21.15 | $20.65 | $21.05 | 2 540 |
| Dec 01, 2016 | $21.46 | $21.46 | $20.50 | $20.50 | 6 305 |
| Nov 30, 2016 | $20.90 | $21.45 | $20.75 | $21.45 | 10 240 |
| Nov 29, 2016 | $20.65 | $20.90 | $20.05 | $20.90 | 1 639 |
| Nov 28, 2016 | $21.50 | $21.50 | $21.00 | $21.50 | 4 176 |
| Nov 25, 2016 | $21.00 | $21.35 | $20.28 | $21.00 | 7 068 |
