Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Eastern Company | EML | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 25.41 | 06:00:15 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.41 |
EML Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.82 | 28.10 | 25.39 | 26.72 | 15,083 | -2.41 | -8.66% |
| 1 Month | 28.03 | 29.40 | 25.39 | 27.73 | 16,303 | -2.62 | -9.35% |
| 3 Months | 32.74 | 35.78 | 25.39 | 30.43 | 23,160 | -7.33 | -22.39% |
| 6 Months | 22.38 | 35.78 | 20.50 | 29.14 | 14,797 | 3.03 | 13.54% |
| 1 Year | 19.58 | 35.78 | 16.10 | 25.77 | 10,936 | 5.83 | 29.78% |
| 3 Years | 32.28 | 35.78 | 15.30 | 24.90 | 10,610 | -6.87 | -21.28% |
| 5 Years | 25.79 | 35.78 | 15.28 | 24.73 | 10,882 | -0.38 | -1.47% |
EML 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 25.41 | -1.08 | -4.08% | 26.21 | 26.43 | 25.39 | 16,272 |
| Jun 14 2024 | 26.49 | -0.24 | -0.90% | 26.52 | 26.63 | 26.36 | 12,363 |
| Jun 13 2024 | 26.73 | -0.27 | -1.00% | 27.17 | 27.48 | 26.63 | 10,851 |
| Jun 12 2024 | 27.00 | -0.64 | -2.32% | 27.80 | 28.10 | 26.91 | 14,592 |
| Jun 11 2024 | 27.64 | -0.21 | -0.75% | 27.82 | 27.88 | 27.235 | 21,339 |
| Jun 10 2024 | 27.85 | 0.11 | 0.40% | 27.57 | 28.11 | 27.375 | 14,774 |
| Jun 07 2024 | 27.74 | -0.50 | -1.77% | 28.01 | 28.215 | 27.74 | 14,714 |
| Jun 06 2024 | 28.24 | 0.47 | 1.69% | 27.82 | 28.2699 | 27.5701 | 24,641 |
| Jun 05 2024 | 27.77 | -0.15 | -0.54% | 27.88 | 28.25 | 27.71 | 29,999 |
| Jun 04 2024 | 27.92 | -0.07 | -0.25% | 27.58 | 28.42 | 27.40 | 14,005 |
| Jun 03 2024 | 27.99 | 0.91 | 3.36% | 27.36 | 29.2396 | 27.135 | 21,844 |
| May 31 2024 | 27.08 | -0.77 | -2.76% | 27.83 | 28.125 | 26.98 | 7,868 |
| May 30 2024 | 27.85 | -0.94 | -3.27% | 28.52 | 28.52 | 27.55 | 11,256 |
| May 29 2024 | 28.79 | 1.31 | 4.77% | 27.24 | 28.81 | 27.24 | 15,126 |
| May 28 2024 | 27.48 | -0.76 | -2.69% | 28.30 | 28.30 | 27.20 | 25,600 |
| May 24 2024 | 28.24 | -0.07 | -0.25% | 28.33 | 28.92 | 27.765 | 13,184 |
| May 23 2024 | 28.31 | -0.75 | -2.58% | 29.07 | 29.39 | 28.04 | 11,323 |
| May 22 2024 | 29.06 | 0.57 | 2.00% | 28.28 | 29.40 | 28.28 | 18,067 |
| May 21 2024 | 28.49 | 0.65 | 2.33% | 28.03 | 28.56 | 27.765 | 11,935 |
| May 20 2024 | 27.84 | -1.79 | -6.04% | 29.65 | 29.65 | 27.61 | 30,956 |
