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 |
| Aug 09, 2016 | $18.40 | $18.47 | $18.36 | $18.36 | 2 900 |
| Aug 08, 2016 | $18.35 | $18.48 | $18.18 | $18.34 | 3 200 |
| Aug 05, 2016 | $18.38 | $18.40 | $18.10 | $18.28 | 1 400 |
| Aug 04, 2016 | $18.44 | $18.50 | $18.07 | $18.10 | 16 800 |
| Aug 03, 2016 | $18.01 | $18.45 | $18.01 | $18.16 | 1 600 |
| Aug 02, 2016 | $18.02 | $18.60 | $18.02 | $18.16 | 2 700 |
| Aug 01, 2016 | $17.67 | $18.90 | $17.59 | $17.89 | 12 900 |
| Jul 29, 2016 | $17.25 | $17.85 | $17.08 | $17.63 | 19 000 |
| Jul 28, 2016 | $17.15 | $17.15 | $17.15 | $17.05 | 0 |
| Jul 27, 2016 | $17.07 | $17.17 | $17.07 | $17.05 | 1 200 |
| Jul 26, 2016 | $16.76 | $17.19 | $16.76 | $16.92 | 800 |
| Jul 25, 2016 | $17.08 | $17.19 | $16.99 | $17.09 | 2 800 |
| Jul 22, 2016 | $17.19 | $17.25 | $17.00 | $17.10 | 7 900 |
| Jul 21, 2016 | $17.20 | $17.20 | $17.20 | $17.10 | 200 |
| Jul 20, 2016 | $16.93 | $17.19 | $16.93 | $17.09 | 400 |
| Jul 19, 2016 | $17.12 | $17.12 | $16.92 | $16.93 | 8 800 |
| Jul 18, 2016 | $17.17 | $17.20 | $17.15 | $17.05 | 1 100 |
| Jul 15, 2016 | $16.83 | $17.15 | $16.80 | $16.87 | 1 700 |
| Jul 14, 2016 | $16.98 | $17.17 | $16.98 | $16.90 | 2 500 |
| Jul 13, 2016 | $17.13 | $17.13 | $16.86 | $16.90 | 4 500 |
| Jul 12, 2016 | $17.10 | $17.10 | $17.05 | $16.95 | 1 400 |
| Jul 11, 2016 | $16.90 | $17.19 | $16.90 | $16.93 | 3 000 |
| Jul 08, 2016 | $17.20 | $17.20 | $16.81 | $16.71 | 4 400 |
| Jul 07, 2016 | $16.82 | $17.06 | $16.82 | $16.74 | 3 900 |
| Jul 06, 2016 | $16.98 | $16.98 | $16.56 | $16.61 | 3 600 |
