Eastern Co (EML) Historical Stock Data

21.62 ↓0.19 (-0.87%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, EML is up 0.24% a day on average. There have been 14 days where Eastern Co closed green and 16 days where EML closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	21.72	21.62	↓$0.10 (-0.46%)	21.62	21.72	2.95K
2023-01-27	22.25	21.81	↓$0.44 (-1.98%)	21.81	22.25	1.34K
2023-01-26	22.00	21.96	↓$0.04 (-0.18%)	21.72	22.20	3.12K
2023-01-25	21.12	21.95	↑$0.83 (3.93%)	21.12	21.95	1.54K
2023-01-24	21.75	21.88	↑$0.13 (0.60%)	21.69	21.88	2.24K
2023-01-23	22.67	21.75	↓$0.92 (-4.06%)	21.42	22.75	13.86K
2023-01-20	22.09	22.37	↑$0.28 (1.27%)	22.08	22.37	10.50K
2023-01-19	22.22	22.10	↓$0.12 (-0.54%)	21.95	22.22	8.44K
2023-01-18	22.75	22.19	↓$0.56 (-2.46%)	21.80	23.49	10.38K
2023-01-17	23.15	23.30	↑$0.15 (0.65%)	23.03	23.56	5.67K
2023-01-13	23.44	23.20	↓$0.24 (-1.02%)	21.83	23.85	19.14K
2023-01-12	23.03	23.37	↑$0.34 (1.49%)	23.03	24.35	16.42K
2023-01-11	22.86	23.27	↑$0.41 (1.79%)	22.61	23.27	3.90K
2023-01-10	21.09	22.86	↑$1.77 (8.39%)	21.09	22.88	23.95K
2023-01-09	19.80	21.39	↑$1.59 (8.03%)	19.80	21.39	38.24K
2023-01-06	19.65	19.63	↓$0.02 (-0.10%)	19.25	20.00	68.40K
2023-01-05	19.93	19.48	↓$0.45 (-2.26%)	19.38	20.07	18.46K
2023-01-04	19.61	19.76	↑$0.15 (0.76%)	19.61	19.95	1.02K
2023-01-03	19.78	19.81	↑$0.03 (0.15%)	19.36	20.08	1.96K
2022-12-30	19.77	19.28	↓$0.49 (-2.48%)	19.25	19.77	3.65K
2022-12-29	20.12	19.78	↓$0.34 (-1.69%)	19.78	20.12	1.35K
2022-12-28	19.66	19.74	↑$0.08 (0.41%)	19.66	20.46	2.09K
2022-12-27	20.35	20.28	↓$0.07 (-0.34%)	20.18	21.13	4.37K
2022-12-23	20.12	20.30	↑$0.18 (0.89%)	20.12	20.40	3.13K
2022-12-22	20.01	20.34	↑$0.33 (1.65%)	20.00	20.70	3.58K
2022-12-21	20.48	20.42	↓$0.06 (-0.29%)	20.25	21.42	11.98K
2022-12-20	20.65	20.40	↓$0.25 (-1.21%)	20.40	20.77	4.54K
2022-12-19	20.55	20.65	↑$0.10 (0.49%)	20.11	20.80	2.49K
2022-12-16	20.80	20.16	↓$0.64 (-3.08%)	20.16	21.25	5.21K
2022-12-15	21.08	20.86	↓$0.22 (-1.04%)	20.77	21.39	7.68K