NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.00
-0.0100 (-0.0312%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Wednesday, 24th Apr 2024 EML stock ended at $32.00. This is 0.0312% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.34% from a day low at $31.75 to a day high of $32.18. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $18.99 | $19.42 | $18.62 | $18.62 | 3 667 |
| Aug 11, 2023 | $18.45 | $19.19 | $18.45 | $19.19 | 2 313 |
| Aug 10, 2023 | $18.85 | $18.87 | $18.85 | $18.87 | 1 098 |
| Aug 09, 2023 | $18.79 | $19.41 | $18.38 | $19.41 | 4 654 |
| Aug 08, 2023 | $18.48 | $18.48 | $18.40 | $18.48 | 635 |
| Aug 07, 2023 | $18.65 | $18.72 | $18.41 | $18.41 | 1 623 |
| Aug 04, 2023 | $19.01 | $19.01 | $18.49 | $18.49 | 1 331 |
| Aug 03, 2023 | $18.35 | $18.90 | $18.32 | $18.77 | 9 642 |
| Aug 02, 2023 | $18.18 | $18.48 | $18.18 | $18.48 | 908 |
| Aug 01, 2023 | $18.30 | $18.40 | $18.21 | $18.22 | 1 823 |
| Jul 31, 2023 | $18.18 | $18.43 | $18.18 | $18.43 | 1 535 |
| Jul 28, 2023 | $18.22 | $18.35 | $18.17 | $18.32 | 4 374 |
| Jul 27, 2023 | $18.01 | $18.30 | $18.01 | $18.22 | 984 |
| Jul 26, 2023 | $18.56 | $18.56 | $18.04 | $18.35 | 3 913 |
| Jul 25, 2023 | $18.67 | $18.96 | $18.19 | $18.19 | 4 138 |
| Jul 24, 2023 | $18.70 | $18.72 | $18.03 | $18.31 | 2 753 |
| Jul 21, 2023 | $19.19 | $19.19 | $18.50 | $18.50 | 5 372 |
| Jul 20, 2023 | $18.44 | $18.86 | $18.16 | $18.86 | 3 305 |
| Jul 19, 2023 | $18.23 | $18.59 | $18.23 | $18.23 | 2 106 |
| Jul 18, 2023 | $18.22 | $18.23 | $17.95 | $18.23 | 1 315 |
| Jul 17, 2023 | $18.00 | $18.24 | $17.85 | $18.00 | 2 706 |
| Jul 14, 2023 | $18.46 | $18.46 | $17.90 | $17.90 | 5 179 |
| Jul 13, 2023 | $18.12 | $18.45 | $18.10 | $18.20 | 7 460 |
| Jul 12, 2023 | $18.11 | $18.30 | $17.95 | $18.30 | 2 285 |
| Jul 11, 2023 | $18.30 | $18.30 | $17.92 | $18.01 | 2 002 |
