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 |
| Sep 14, 2016 | $19.52 | $19.69 | $19.52 | $19.68 | 1 800 |
| Sep 13, 2016 | $19.60 | $19.70 | $19.51 | $19.59 | 7 400 |
| Sep 12, 2016 | $19.56 | $19.75 | $19.56 | $19.63 | 2 300 |
| Sep 09, 2016 | $19.69 | $19.69 | $19.57 | $19.66 | 2 300 |
| Sep 08, 2016 | $19.70 | $19.74 | $19.70 | $19.73 | 700 |
| Sep 07, 2016 | $19.62 | $19.74 | $19.60 | $19.63 | 8 100 |
| Sep 06, 2016 | $19.49 | $19.69 | $19.49 | $19.61 | 2 200 |
| Sep 02, 2016 | $19.47 | $19.49 | $19.42 | $19.49 | 1 100 |
| Sep 01, 2016 | $19.20 | $19.74 | $19.20 | $19.50 | 3 500 |
| Aug 31, 2016 | $19.29 | $19.49 | $18.92 | $19.20 | 11 800 |
| Aug 30, 2016 | $19.25 | $19.84 | $19.25 | $19.61 | 5 300 |
| Aug 29, 2016 | $19.15 | $19.47 | $18.93 | $19.25 | 15 400 |
| Aug 26, 2016 | $18.94 | $19.27 | $18.94 | $19.10 | 3 700 |
| Aug 25, 2016 | $18.94 | $19.25 | $18.93 | $18.94 | 10 300 |
| Aug 24, 2016 | $19.00 | $19.00 | $18.92 | $18.92 | 3 200 |
| Aug 23, 2016 | $18.96 | $19.00 | $18.81 | $18.81 | 2 800 |
| Aug 22, 2016 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| Aug 19, 2016 | $18.81 | $18.95 | $18.79 | $18.85 | 15 500 |
| Aug 18, 2016 | $18.93 | $19.00 | $18.90 | $19.00 | 1 200 |
| Aug 17, 2016 | $18.82 | $19.00 | $18.82 | $18.98 | 4 700 |
| Aug 16, 2016 | $18.48 | $18.87 | $18.48 | $18.87 | 1 100 |
| Aug 15, 2016 | $18.85 | $18.85 | $18.85 | $18.85 | 600 |
| Aug 12, 2016 | $18.56 | $18.91 | $18.53 | $18.80 | 1 800 |
| Aug 11, 2016 | $18.77 | $19.00 | $18.50 | $18.88 | 15 500 |
| Aug 10, 2016 | $18.48 | $19.03 | $18.48 | $18.68 | 23 200 |
