Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Eastern Company | EML | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.01 | 0.03% | 29.39 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.36 | 29.08 | 29.90 | 29.39 | 29.38 |
EML Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.85 | 33.465 | 28.785 | 31.51 | 28,362 | -3.46 | -10.53% |
| 1 Month | 30.19 | 35.78 | 28.785 | 32.31 | 28,630 | -0.80 | -2.65% |
| 3 Months | 24.90 | 35.78 | 22.6287 | 30.31 | 13,843 | 4.49 | 18.03% |
| 6 Months | 17.26 | 35.78 | 16.10 | 26.15 | 11,148 | 12.13 | 70.28% |
| 1 Year | 18.00 | 35.78 | 16.10 | 23.20 | 8,594 | 11.39 | 63.28% |
| 3 Years | 25.40 | 35.78 | 15.30 | 25.01 | 10,629 | 3.99 | 15.71% |
| 5 Years | 28.29 | 35.78 | 15.28 | 24.45 | 10,474 | 1.10 | 3.89% |
EML 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 29.39 | 0.01 | 0.03% | 29.36 | 29.90 | 29.08 | 23,220 |
| 18 Apr 2024 | 29.38 | -1.96 | -6.25% | 31.20 | 31.235 | 28.785 | 27,803 |
| 17 Apr 2024 | 31.34 | -0.59 | -1.85% | 32.09 | 32.64 | 31.03 | 32,834 |
| 16 Apr 2024 | 31.93 | -0.24 | -0.75% | 32.20 | 32.37 | 31.11 | 31,469 |
| 13 Apr 2024 | 32.17 | -0.51 | -1.56% | 32.34 | 32.625 | 31.47 | 14,165 |
| 12 Apr 2024 | 32.68 | -0.05 | -0.15% | 32.85 | 33.465 | 32.10 | 35,539 |
| 11 Apr 2024 | 32.73 | 0.74 | 2.31% | 31.70 | 32.73 | 30.76 | 32,899 |
| 10 Apr 2024 | 31.99 | -1.10 | -3.32% | 33.45 | 33.67 | 31.85 | 37,533 |
| 09 Apr 2024 | 33.09 | 0.93 | 2.89% | 32.45 | 33.45 | 32.05 | 77,285 |
| 06 Apr 2024 | 32.16 | 0.66 | 2.10% | 31.10 | 32.16 | 30.72 | 21,197 |
| 05 Apr 2024 | 31.50 | -0.36 | -1.13% | 32.00 | 32.00 | 31.00 | 21,473 |
| 04 Apr 2024 | 31.86 | -0.82 | -2.51% | 32.54 | 32.86 | 31.245 | 26,175 |
| 03 Apr 2024 | 32.68 | -0.25 | -0.76% | 33.82 | 34.20 | 31.92 | 22,548 |
| 02 Apr 2024 | 32.93 | -1.16 | -3.40% | 34.10 | 34.25 | 31.60 | 32,919 |
| 29 Mar 2024 | 34.09 | -0.11 | -0.32% | 34.09 | 34.10 | 32.916 | 12,703 |
| 28 Mar 2024 | 34.20 | 0.73 | 2.18% | 33.55 | 35.78 | 31.30 | 30,538 |
| 27 Mar 2024 | 33.47 | 1.12 | 3.46% | 32.74 | 33.55 | 31.97 | 15,281 |
| 26 Mar 2024 | 32.35 | 1.26 | 4.05% | 31.09 | 33.68 | 30.605 | 36,934 |
| 23 Mar 2024 | 31.09 | -0.03 | -0.10% | 31.00 | 31.09 | 29.74 | 18,500 |
| 22 Mar 2024 | 31.12 | 0.62 | 2.03% | 30.19 | 31.12 | 29.85 | 16,168 |
| 21 Mar 2024 | 30.50 | 1.96 | 6.87% | 28.61 | 30.50 | 28.20 | 25,842 |
| 20 Mar 2024 | 28.54 | 0.49 | 1.75% | 28.00 | 28.99 | 28.00 | 13,470 |
