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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $16.80 | $17.03 | $16.39 | $16.93 | 3 500 |
| Jul 01, 2016 | $16.77 | $17.11 | $16.64 | $16.79 | 10 800 |
| Jun 30, 2016 | $16.74 | $16.82 | $16.55 | $16.48 | 5 600 |
| Jun 29, 2016 | $16.15 | $16.81 | $16.11 | $16.67 | 11 200 |
| Jun 28, 2016 | $16.08 | $16.35 | $16.04 | $16.04 | 15 400 |
| Jun 27, 2016 | $16.00 | $16.26 | $15.74 | $15.88 | 4 500 |
| Jun 24, 2016 | $16.02 | $16.16 | $15.91 | $15.91 | 2 700 |
| Jun 23, 2016 | $15.93 | $16.33 | $15.93 | $16.08 | 1 500 |
| Jun 22, 2016 | $16.21 | $16.24 | $16.08 | $15.99 | 21 000 |
| Jun 21, 2016 | $16.28 | $16.48 | $16.19 | $16.10 | 6 400 |
| Jun 20, 2016 | $16.13 | $16.25 | $16.13 | $16.11 | 3 500 |
| Jun 17, 2016 | $16.12 | $16.16 | $16.00 | $15.97 | 22 600 |
| Jun 16, 2016 | $16.13 | $16.23 | $16.11 | $16.20 | 6 934 |
| Jun 15, 2016 | $16.27 | $16.28 | $16.20 | $16.20 | 2 138 |
| Jun 14, 2016 | $16.22 | $16.43 | $16.09 | $16.30 | 16 484 |
| Jun 13, 2016 | $16.35 | $16.25 | $16.20 | $16.23 | 1 248 |
| Jun 10, 2016 | $16.31 | $16.31 | $16.27 | $16.27 | 696 |
| Jun 09, 2016 | $16.38 | $16.59 | $16.38 | $16.52 | 1 223 |
| Jun 08, 2016 | $16.28 | $16.42 | $16.22 | $16.34 | 5 921 |
| Jun 07, 2016 | $16.30 | $16.58 | $16.23 | $16.51 | 7 190 |
| Jun 06, 2016 | $16.44 | $16.45 | $16.22 | $16.38 | 17 750 |
| Jun 03, 2016 | $16.40 | $16.40 | $16.18 | $16.31 | 3 308 |
| Jun 02, 2016 | $16.50 | $16.50 | $16.27 | $16.30 | 9 437 |
| Jun 01, 2016 | $16.40 | $16.48 | $16.32 | $16.32 | 14 500 |
| May 31, 2016 | $16.38 | $16.71 | $16.38 | $16.42 | 8 289 |
