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 |
| Oct 19, 2016 | $19.28 | $19.38 | $19.25 | $19.30 | 3 000 |
| Oct 18, 2016 | $19.70 | $19.70 | $19.25 | $19.25 | 3 300 |
| Oct 17, 2016 | $19.38 | $19.45 | $19.30 | $19.45 | 800 |
| Oct 14, 2016 | $19.62 | $19.62 | $19.54 | $19.54 | 1 800 |
| Oct 13, 2016 | $19.73 | $19.92 | $19.54 | $19.54 | 1 700 |
| Oct 12, 2016 | $19.75 | $20.00 | $19.75 | $19.90 | 900 |
| Oct 11, 2016 | $19.74 | $19.90 | $19.70 | $19.70 | 3 000 |
| Oct 10, 2016 | $19.98 | $19.98 | $19.88 | $19.88 | 2 700 |
| Oct 07, 2016 | $19.91 | $19.91 | $19.88 | $19.88 | 300 |
| Oct 06, 2016 | $19.73 | $19.73 | $19.73 | $19.73 | 100 |
| Oct 05, 2016 | $19.94 | $19.98 | $19.87 | $19.87 | 500 |
| Oct 04, 2016 | $20.22 | $20.22 | $19.69 | $19.77 | 2 300 |
| Oct 03, 2016 | $19.97 | $20.03 | $19.96 | $20.03 | 1 600 |
| Sep 30, 2016 | $19.86 | $20.12 | $19.78 | $20.02 | 10 700 |
| Sep 29, 2016 | $19.49 | $19.88 | $19.49 | $19.88 | 9 400 |
| Sep 28, 2016 | $19.25 | $19.45 | $19.20 | $19.31 | 20 700 |
| Sep 27, 2016 | $19.24 | $19.32 | $18.78 | $19.02 | 11 300 |
| Sep 26, 2016 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| Sep 23, 2016 | $19.39 | $19.39 | $19.28 | $19.30 | 1 000 |
| Sep 22, 2016 | $19.36 | $19.49 | $19.32 | $19.34 | 2 800 |
| Sep 21, 2016 | $19.35 | $19.50 | $19.25 | $19.49 | 8 200 |
| Sep 20, 2016 | $19.50 | $19.50 | $19.25 | $19.26 | 16 100 |
| Sep 19, 2016 | $19.50 | $19.70 | $19.42 | $19.59 | 9 400 |
| Sep 16, 2016 | $19.52 | $19.65 | $19.50 | $19.50 | 5 100 |
| Sep 15, 2016 | $19.63 | $19.63 | $19.50 | $19.53 | 9 300 |
