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 |
| Nov 23, 2016 | $19.88 | $21.10 | $19.82 | $20.75 | 17 536 |
| Nov 22, 2016 | $19.45 | $19.90 | $19.20 | $19.85 | 8 836 |
| Nov 21, 2016 | $19.25 | $19.50 | $19.25 | $19.30 | 4 118 |
| Nov 18, 2016 | $19.50 | $19.70 | $19.25 | $19.40 | 11 172 |
| Nov 17, 2016 | $20.11 | $20.25 | $19.25 | $19.50 | 6 574 |
| Nov 16, 2016 | $20.95 | $20.95 | $19.95 | $20.00 | 630 |
| Nov 15, 2016 | $19.93 | $20.05 | $19.90 | $19.95 | 5 164 |
| Nov 14, 2016 | $20.00 | $20.00 | $19.95 | $19.95 | 2 372 |
| Nov 11, 2016 | $20.25 | $20.30 | $20.00 | $20.00 | 1 920 |
| Nov 10, 2016 | $20.00 | $20.10 | $19.95 | $19.99 | 4 063 |
| Nov 09, 2016 | $19.75 | $20.05 | $19.75 | $19.95 | 17 063 |
| Nov 08, 2016 | $19.25 | $19.45 | $19.25 | $19.45 | 485 |
| Nov 07, 2016 | $19.20 | $19.25 | $18.90 | $19.24 | 14 600 |
| Nov 04, 2016 | $19.47 | $19.47 | $18.90 | $18.90 | 5 800 |
| Nov 03, 2016 | $19.25 | $19.32 | $19.25 | $19.32 | 1 000 |
| Nov 02, 2016 | $19.37 | $19.55 | $19.35 | $19.35 | 500 |
| Nov 01, 2016 | $19.35 | $19.45 | $19.25 | $19.25 | 3 100 |
| Oct 31, 2016 | $19.15 | $19.90 | $19.10 | $19.40 | 3 300 |
| Oct 28, 2016 | $19.90 | $19.90 | $19.25 | $19.85 | 11 000 |
| Oct 27, 2016 | $19.49 | $19.50 | $19.25 | $19.25 | 1 700 |
| Oct 26, 2016 | $19.30 | $19.35 | $19.25 | $19.25 | 2 100 |
| Oct 25, 2016 | $19.26 | $19.50 | $19.00 | $19.50 | 6 600 |
| Oct 24, 2016 | $19.54 | $19.54 | $19.25 | $19.25 | 1 300 |
| Oct 21, 2016 | $19.55 | $19.55 | $19.25 | $19.52 | 3 900 |
| Oct 20, 2016 | $19.55 | $19.55 | $19.22 | $19.22 | 900 |
