NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$31.98
+0.190 (+0.598%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $34.25 | Wednesday, 1st May 2024 EML stock ended at $31.98. This is 0.598% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $31.85 to a day high of $32.45. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $16.16 | $17.20 | $16.10 | $16.50 | 9 300 |
| Jan 28, 2016 | $15.69 | $16.01 | $15.69 | $15.84 | 4 500 |
| Jan 27, 2016 | $15.94 | $15.99 | $15.56 | $15.68 | 38 200 |
| Jan 26, 2016 | $15.85 | $16.01 | $15.82 | $15.73 | 8 300 |
| Jan 25, 2016 | $16.35 | $16.43 | $15.83 | $15.72 | 21 100 |
| Jan 22, 2016 | $16.77 | $16.77 | $15.89 | $16.22 | 18 700 |
| Jan 21, 2016 | $16.59 | $16.65 | $16.11 | $16.27 | 43 800 |
| Jan 20, 2016 | $16.30 | $16.90 | $16.27 | $16.77 | 10 500 |
| Jan 19, 2016 | $17.14 | $17.23 | $16.57 | $16.80 | 24 300 |
| Jan 15, 2016 | $17.33 | $17.41 | $16.24 | $16.69 | 33 800 |
| Jan 14, 2016 | $17.30 | $17.53 | $17.15 | $17.40 | 6 400 |
| Jan 13, 2016 | $17.31 | $17.50 | $17.16 | $17.15 | 14 400 |
| Jan 12, 2016 | $17.82 | $17.87 | $17.04 | $17.02 | 21 500 |
| Jan 11, 2016 | $18.02 | $18.02 | $17.34 | $17.65 | 30 200 |
| Jan 08, 2016 | $18.23 | $18.38 | $17.90 | $18.11 | 6 800 |
| Jan 07, 2016 | $18.19 | $18.69 | $18.00 | $18.02 | 11 400 |
| Jan 06, 2016 | $18.79 | $18.79 | $18.31 | $18.43 | 11 100 |
| Jan 05, 2016 | $18.80 | $18.94 | $18.52 | $18.62 | 9 800 |
