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 |
| Mar 07, 2016 | $15.92 | $16.63 | $15.92 | $16.34 | 13 200 |
| Mar 04, 2016 | $16.26 | $16.67 | $15.81 | $15.91 | 45 300 |
| Mar 03, 2016 | $16.73 | $17.13 | $16.26 | $16.26 | 20 200 |
| Mar 02, 2016 | $16.44 | $16.68 | $16.43 | $16.68 | 4 600 |
| Mar 01, 2016 | $15.99 | $16.40 | $15.83 | $16.38 | 10 000 |
| Feb 29, 2016 | $16.02 | $16.16 | $15.82 | $15.84 | 4 800 |
| Feb 26, 2016 | $15.82 | $16.40 | $15.78 | $16.01 | 5 000 |
| Feb 25, 2016 | $16.08 | $16.08 | $15.79 | $15.95 | 1 600 |
| Feb 24, 2016 | $15.81 | $16.21 | $15.75 | $15.89 | 14 400 |
| Feb 23, 2016 | $16.04 | $16.20 | $15.87 | $15.88 | 18 700 |
| Feb 22, 2016 | $15.99 | $16.18 | $15.81 | $15.97 | 18 100 |
| Feb 19, 2016 | $16.00 | $16.30 | $15.93 | $15.82 | 6 900 |
| Feb 18, 2016 | $15.92 | $16.04 | $15.81 | $15.91 | 16 600 |
| Feb 17, 2016 | $15.39 | $15.99 | $15.31 | $15.88 | 13 900 |
| Feb 16, 2016 | $15.35 | $15.69 | $15.19 | $15.13 | 9 900 |
| Feb 12, 2016 | $15.21 | $15.68 | $15.21 | $15.14 | 4 300 |
| Feb 11, 2016 | $15.62 | $15.74 | $15.01 | $15.04 | 11 300 |
| Feb 10, 2016 | $15.88 | $16.34 | $15.37 | $15.37 | 7 500 |
| Feb 09, 2016 | $15.34 | $16.17 | $15.10 | $15.35 | 19 600 |
| Feb 08, 2016 | $15.88 | $16.39 | $15.18 | $15.29 | 29 700 |
| Feb 05, 2016 | $15.98 | $16.17 | $15.77 | $15.82 | 3 100 |
| Feb 04, 2016 | $16.08 | $16.47 | $15.91 | $15.87 | 23 200 |
| Feb 03, 2016 | $16.00 | $16.56 | $15.90 | $15.87 | 10 200 |
| Feb 02, 2016 | $15.94 | $16.37 | $15.85 | $15.89 | 9 400 |
| Feb 01, 2016 | $16.90 | $16.90 | $16.08 | $16.04 | 24 100 |
