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.

DateOpenCloseChangeLowHighVolume
2023-01-3021.7221.62↓$0.10 (-0.46%)21.6221.722.95K
2023-01-2722.2521.81↓$0.44 (-1.98%)21.8122.251.34K
2023-01-2622.0021.96↓$0.04 (-0.18%)21.7222.203.12K
2023-01-2521.1221.95↑$0.83 (3.93%)21.1221.951.54K
2023-01-2421.7521.88↑$0.13 (0.60%)21.6921.882.24K
2023-01-2322.6721.75↓$0.92 (-4.06%)21.4222.7513.86K
2023-01-2022.0922.37↑$0.28 (1.27%)22.0822.3710.50K
2023-01-1922.2222.10↓$0.12 (-0.54%)21.9522.228.44K
2023-01-1822.7522.19↓$0.56 (-2.46%)21.8023.4910.38K
2023-01-1723.1523.30↑$0.15 (0.65%)23.0323.565.67K
2023-01-1323.4423.20↓$0.24 (-1.02%)21.8323.8519.14K
2023-01-1223.0323.37↑$0.34 (1.49%)23.0324.3516.42K
2023-01-1122.8623.27↑$0.41 (1.79%)22.6123.273.90K
2023-01-1021.0922.86↑$1.77 (8.39%)21.0922.8823.95K
2023-01-0919.8021.39↑$1.59 (8.03%)19.8021.3938.24K
2023-01-0619.6519.63↓$0.02 (-0.10%)19.2520.0068.40K
2023-01-0519.9319.48↓$0.45 (-2.26%)19.3820.0718.46K
2023-01-0419.6119.76↑$0.15 (0.76%)19.6119.951.02K
2023-01-0319.7819.81↑$0.03 (0.15%)19.3620.081.96K
2022-12-3019.7719.28↓$0.49 (-2.48%)19.2519.773.65K
2022-12-2920.1219.78↓$0.34 (-1.69%)19.7820.121.35K
2022-12-2819.6619.74↑$0.08 (0.41%)19.6620.462.09K
2022-12-2720.3520.28↓$0.07 (-0.34%)20.1821.134.37K
2022-12-2320.1220.30↑$0.18 (0.89%)20.1220.403.13K
2022-12-2220.0120.34↑$0.33 (1.65%)20.0020.703.58K
2022-12-2120.4820.42↓$0.06 (-0.29%)20.2521.4211.98K
2022-12-2020.6520.40↓$0.25 (-1.21%)20.4020.774.54K
2022-12-1920.5520.65↑$0.10 (0.49%)20.1120.802.49K
2022-12-1620.8020.16↓$0.64 (-3.08%)20.1621.255.21K
2022-12-1521.0820.86↓$0.22 (-1.04%)20.7721.397.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$EML love when bulls come out

0 Like Report
leahmccourt

$EML shaking weak hands that’s all

0 Like Report