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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $16.27 | $16.25 | $16.16 | $16.25 | 1 761 |
| May 26, 2016 | $16.28 | $16.36 | $16.12 | $16.25 | 18 955 |
| May 25, 2016 | $16.23 | $16.22 | $16.08 | $16.16 | 4 632 |
| May 24, 2016 | $16.38 | $16.38 | $16.15 | $16.35 | 9 873 |
| May 23, 2016 | $16.15 | $16.70 | $16.00 | $16.35 | 36 056 |
| May 20, 2016 | $16.21 | $16.42 | $16.00 | $16.12 | 20 175 |
| May 19, 2016 | $16.15 | $16.27 | $16.00 | $16.16 | 8 160 |
| May 18, 2016 | $16.08 | $16.27 | $15.99 | $16.15 | 60 758 |
| May 17, 2016 | $16.39 | $16.44 | $16.13 | $16.13 | 2 708 |
| May 16, 2016 | $16.07 | $16.52 | $16.07 | $16.30 | 16 491 |
| May 13, 2016 | $16.18 | $16.41 | $16.03 | $16.24 | 17 517 |
| May 12, 2016 | $16.29 | $16.56 | $16.17 | $16.21 | 6 616 |
| May 11, 2016 | $16.50 | $16.90 | $16.04 | $16.33 | 8 497 |
| May 10, 2016 | $16.38 | $16.73 | $16.07 | $16.35 | 29 264 |
| May 09, 2016 | $16.45 | $16.91 | $16.31 | $16.33 | 15 300 |
| May 06, 2016 | $16.23 | $16.58 | $16.23 | $16.35 | 2 306 |
| May 05, 2016 | $16.44 | $16.44 | $16.20 | $16.24 | 9 781 |
| May 04, 2016 | $16.43 | $16.95 | $16.25 | $16.55 | 9 436 |
| May 03, 2016 | $16.33 | $16.75 | $16.32 | $16.40 | 5 047 |
| May 02, 2016 | $16.36 | $16.55 | $16.32 | $16.50 | 5 965 |
| Apr 29, 2016 | $16.50 | $16.75 | $16.45 | $16.74 | 3 531 |
| Apr 28, 2016 | $16.32 | $16.55 | $16.30 | $16.50 | 2 928 |
| Apr 27, 2016 | $16.51 | $16.60 | $16.30 | $16.30 | 5 137 |
| Apr 26, 2016 | $16.53 | $16.73 | $16.17 | $16.64 | 14 021 |
| Apr 25, 2016 | $16.59 | $16.69 | $16.46 | $16.46 | 4 700 |
