NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.31
+0.190 (+0.592%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Friday, 26th Apr 2024 EML stock ended at $32.31. This is 0.592% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.67% from a day low at $30.80 to a day high of $32.55. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $16.08 | $16.12 | $16.03 | $16.09 | 3 386 |
| Apr 11, 2016 | $16.18 | $16.17 | $16.11 | $16.17 | 3 400 |
| Apr 08, 2016 | $16.10 | $16.33 | $16.00 | $16.17 | 8 148 |
| Apr 07, 2016 | $16.00 | $16.18 | $16.00 | $16.00 | 1 441 |
| Apr 06, 2016 | $16.12 | $16.15 | $16.01 | $16.09 | 26 938 |
| Apr 05, 2016 | $16.28 | $16.18 | $16.10 | $16.13 | 8 381 |
| Apr 04, 2016 | $16.32 | $16.49 | $16.27 | $16.34 | 5 705 |
| Apr 01, 2016 | $16.25 | $16.46 | $16.24 | $16.36 | 4 969 |
| Mar 31, 2016 | $16.21 | $16.48 | $16.19 | $16.42 | 8 539 |
| Mar 30, 2016 | $16.00 | $16.17 | $16.00 | $16.05 | 5 252 |
| Mar 29, 2016 | $16.14 | $16.14 | $16.01 | $16.01 | 1 300 |
| Mar 28, 2016 | $16.02 | $16.02 | $16.02 | $16.02 | 200 |
| Mar 24, 2016 | $16.16 | $16.16 | $16.09 | $16.09 | 900 |
| Mar 23, 2016 | $16.08 | $16.20 | $16.01 | $16.10 | 6 100 |
| Mar 22, 2016 | $16.36 | $16.36 | $16.06 | $16.24 | 3 300 |
| Mar 21, 2016 | $16.19 | $16.19 | $16.06 | $16.06 | 2 000 |
| Mar 18, 2016 | $16.07 | $16.33 | $16.06 | $16.30 | 5 400 |
| Mar 17, 2016 | $16.04 | $16.04 | $15.99 | $16.00 | 1 100 |
| Mar 16, 2016 | $15.99 | $16.13 | $15.99 | $16.00 | 2 400 |
| Mar 15, 2016 | $16.06 | $16.26 | $15.93 | $16.00 | 12 700 |
| Mar 14, 2016 | $15.97 | $16.09 | $15.92 | $15.99 | 14 200 |
| Mar 11, 2016 | $16.30 | $16.35 | $15.99 | $16.00 | 5 200 |
| Mar 10, 2016 | $16.20 | $16.67 | $15.99 | $16.09 | 5 100 |
| Mar 09, 2016 | $16.29 | $16.70 | $15.92 | $16.20 | 10 300 |
| Mar 08, 2016 | $16.38 | $16.58 | $16.01 | $16.06 | 7 900 |
