Eastern Co (EML) Historical Stock Data
31.40 ↑0.31 (1.00%)
As of May 6, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, EML is down -0.17% a day on average. There have been 17 days where Eastern Co closed green and 13 days where EML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.41 | 31.09 | ↓$0.32 (-1.02%) | 30.59 | 32.45 | 18.76K |
| 2024-05-02 | 32.43 | 30.96 | ↓$1.47 (-4.53%) | 30.78 | 32.43 | 14.82K |
| 2024-05-01 | 31.86 | 31.98 | ↑$0.12 (0.38%) | 31.84 | 32.45 | 14.51K |
| 2024-04-30 | 31.41 | 31.79 | ↑$0.38 (1.21%) | 31.26 | 31.92 | 26.36K |
| 2024-04-29 | 31.98 | 31.52 | ↓$0.46 (-1.44%) | 31.38 | 32.01 | 17.28K |
| 2024-04-26 | 32.03 | 32.31 | ↑$0.29 (0.89%) | 30.80 | 32.55 | 14.66K |
| 2024-04-25 | 32.04 | 32.12 | ↑$0.08 (0.25%) | 31.70 | 32.12 | 13.35K |
| 2024-04-24 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 31.70 | 32.18 | 19.05K |
| 2024-04-23 | 31.46 | 32.01 | ↑$0.55 (1.75%) | 30.79 | 32.19 | 51.16K |
| 2024-04-22 | 30.04 | 31.07 | ↑$1.03 (3.43%) | 29.75 | 31.34 | 37.49K |
| 2024-04-19 | 29.47 | 29.60 | ↑$0.13 (0.44%) | 28.49 | 29.93 | 26.46K |
| 2024-04-18 | 29.36 | 29.39 | ↑$0.03 (0.10%) | 29.08 | 29.90 | 23.22K |
| 2024-04-17 | 31.20 | 29.38 | ↓$1.82 (-5.83%) | 28.79 | 31.24 | 27.80K |
| 2024-04-16 | 32.13 | 31.34 | ↓$0.79 (-2.46%) | 31.03 | 32.64 | 33.14K |
| 2024-04-15 | 32.20 | 31.93 | ↓$0.27 (-0.84%) | 31.11 | 32.37 | 31.47K |
| 2024-04-12 | 32.34 | 32.17 | ↓$0.17 (-0.53%) | 31.47 | 32.63 | 14.17K |
| 2024-04-11 | 32.85 | 32.68 | ↓$0.17 (-0.52%) | 32.10 | 33.47 | 35.54K |
| 2024-04-10 | 31.78 | 32.73 | ↑$0.95 (2.99%) | 30.76 | 32.73 | 33.79K |
| 2024-04-09 | 33.45 | 31.99 | ↓$1.46 (-4.36%) | 31.85 | 33.67 | 37.53K |
| 2024-04-08 | 32.45 | 33.09 | ↑$0.64 (1.97%) | 32.05 | 33.45 | 77.29K |
| 2024-04-05 | 31.36 | 32.16 | ↑$0.80 (2.55%) | 30.72 | 32.16 | 21.51K |
| 2024-04-04 | 32.00 | 31.50 | ↓$0.50 (-1.56%) | 31.00 | 32.00 | 21.47K |
| 2024-04-03 | 32.54 | 31.86 | ↓$0.68 (-2.09%) | 31.25 | 32.86 | 26.18K |
| 2024-04-02 | 33.00 | 32.68 | ↓$0.32 (-0.97%) | 31.92 | 34.20 | 23.19K |
| 2024-04-01 | 34.10 | 32.93 | ↓$1.17 (-3.43%) | 31.60 | 34.25 | 32.92K |
| 2024-03-28 | 34.09 | 34.09 | ↑$0.00 (0.00%) | 32.92 | 34.10 | 12.70K |
| 2024-03-27 | 33.55 | 34.20 | ↑$0.65 (1.94%) | 31.30 | 35.78 | 30.54K |
| 2024-03-26 | 32.74 | 33.47 | ↑$0.73 (2.23%) | 31.97 | 33.55 | 15.28K |
| 2024-03-25 | 31.09 | 32.35 | ↑$1.26 (4.05%) | 30.61 | 33.68 | 36.93K |
| 2024-03-22 | 31.00 | 31.09 | ↑$0.09 (0.29%) | 29.84 | 31.09 | 18.50K |
Create an account or log in to view more rows.
$EML death cross will complete today
$EML we all speculate but nobody knows what going to happen.
$EML buy SHARES
$EML Just buy and hold
$EML hows short doing? Keep short pls
we need your money.
$EML Bullish AF ??
$EML C'mon
do a spike!!
$EML Spike it!
$EML Moon soon
$EML Silly Bears tricks are for kids