Eastern Co (EML) Historical Stock Data

29.94 ↑0.84 (2.89%)
As of July 23, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, EML is up 0.55% a day on average. There have been 17 days where Eastern Co closed green and 13 days where EML closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2328.8529.94↑$1.09 (3.78%)28.8530.0022.14K
2024-07-2227.3229.10↑$1.78 (6.52%)26.8829.1012.68K
2024-07-1928.9627.45↓$1.51 (-5.21%)27.3829.039.29K
2024-07-1829.7928.86↓$0.93 (-3.12%)28.8630.5018.25K
2024-07-1729.6529.85↑$0.20 (0.67%)29.5430.3018.13K
2024-07-1629.0530.50↑$1.45 (4.99%)28.7530.7526.43K
2024-07-1528.9928.67↓$0.32 (-1.10%)28.3529.1923.32K
2024-07-1227.4628.98↑$1.52 (5.54%)27.4629.2615.89K
2024-07-1126.5127.61↑$1.10 (4.15%)26.1028.0620.78K
2024-07-1026.0626.20↑$0.14 (0.54%)25.1126.3510.44K
2024-07-0926.2626.04↓$0.22 (-0.82%)26.0426.8913.78K
2024-07-0826.0426.66↑$0.62 (2.38%)25.1726.6638.24K
2024-07-0526.7925.71↓$1.08 (-4.03%)25.6627.6450.14K
2024-07-0326.9326.95↑$0.02 (0.09%)26.5127.5218.36K
2024-07-0226.3626.60↑$0.24 (0.91%)26.3628.0838.88K
2024-07-0125.3126.66↑$1.35 (5.33%)24.9527.0250.34K
2024-06-2824.8125.47↑$0.66 (2.66%)24.8126.87679.02K
2024-06-2724.9524.87↓$0.08 (-0.32%)24.5326.2847.68K
2024-06-2623.5524.86↑$1.31 (5.56%)23.1524.8659.20K
2024-06-2524.2423.63↓$0.61 (-2.52%)23.6025.0628.49K
2024-06-2425.5524.26↓$1.29 (-5.05%)24.2625.6522.67K
2024-06-2125.3025.85↑$0.55 (2.17%)24.3925.8647.65K
2024-06-2024.2425.57↑$1.33 (5.49%)24.2425.9228.62K
2024-06-1825.3124.09↓$1.22 (-4.82%)23.8625.3148.05K
2024-06-1726.2125.41↓$0.80 (-3.05%)25.3926.4316.27K
2024-06-1426.5226.49↓$0.03 (-0.11%)26.3626.6312.36K
2024-06-1327.4426.73↓$0.71 (-2.59%)26.6327.4410.85K
2024-06-1227.8027.00↓$0.80 (-2.88%)26.9128.0914.59K
2024-06-1127.5427.64↑$0.10 (0.36%)27.2427.8821.34K
2024-06-1027.5727.85↑$0.28 (1.02%)27.3828.1114.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$EML tomorrow will be an explosion day
I believe it!

0 Like Report
SayMyName

$EML Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
glaglewd

$EML death cross will complete today

0 Like Report
glaglewd

$EML we all speculate but nobody knows what going to happen.

0 Like Report
iphonepromax

$EML hows short doing? Keep short pls
we need your money.

0 Like Report