Eastern Co (EML) Historical Stock Data
27.59 ↓0.40 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EML is up 0.06% a day on average. There have been 16 days where Eastern Co closed green and 14 days where EML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.55 | 27.59 | ↑$0.04 (0.15%) | 27.55 | 27.77 | 19.24K |
| 2024-12-19 | 29.50 | 27.99 | ↓$1.51 (-5.12%) | 27.99 | 30.03 | 17.07K |
| 2024-12-18 | 30.31 | 29.14 | ↓$1.17 (-3.86%) | 29.14 | 30.72 | 26.85K |
| 2024-12-17 | 28.74 | 30.24 | ↑$1.50 (5.22%) | 28.74 | 30.45 | 23.79K |
| 2024-12-16 | 28.71 | 28.72 | ↑$0.01 (0.03%) | 28.65 | 29.55 | 16.47K |
| 2024-12-13 | 28.40 | 28.99 | ↑$0.59 (2.08%) | 28.21 | 29.05 | 10.32K |
| 2024-12-12 | 28.76 | 28.93 | ↑$0.18 (0.61%) | 28.60 | 28.98 | 4.65K |
| 2024-12-11 | 30.05 | 28.97 | ↓$1.08 (-3.59%) | 28.92 | 30.40 | 29.08K |
| 2024-12-10 | 29.28 | 30.37 | ↑$1.09 (3.72%) | 29.28 | 31.67 | 30.23K |
| 2024-12-09 | 29.92 | 29.40 | ↓$0.52 (-1.74%) | 29.37 | 29.92 | 13.67K |
| 2024-12-06 | 29.04 | 29.92 | ↑$0.88 (3.03%) | 29.00 | 30.16 | 14.25K |
| 2024-12-05 | 29.23 | 29.20 | ↓$0.03 (-0.10%) | 28.77 | 29.26 | 10.16K |
| 2024-12-04 | 29.84 | 29.24 | ↓$0.60 (-1.99%) | 28.81 | 29.84 | 12.62K |
| 2024-12-03 | 30.00 | 29.62 | ↓$0.38 (-1.27%) | 29.32 | 30.20 | 23.63K |
| 2024-12-02 | 28.28 | 29.73 | ↑$1.45 (5.13%) | 28.28 | 30.00 | 24.35K |
| 2024-11-29 | 28.52 | 28.72 | ↑$0.20 (0.70%) | 28.47 | 29.07 | 8.25K |
| 2024-11-27 | 28.54 | 28.51 | ↓$0.03 (-0.11%) | 28.27 | 28.64 | 8.63K |
| 2024-11-26 | 27.97 | 28.43 | ↑$0.46 (1.64%) | 27.97 | 28.85 | 13K |
| 2024-11-25 | 28.80 | 28.12 | ↓$0.68 (-2.36%) | 28.11 | 29.19 | 15.97K |
| 2024-11-22 | 28.00 | 28.54 | ↑$0.54 (1.93%) | 28.00 | 28.94 | 11.02K |
| 2024-11-21 | 28.82 | 28.19 | ↓$0.63 (-2.19%) | 28.11 | 28.83 | 13.21K |
| 2024-11-20 | 27.00 | 28.21 | ↑$1.21 (4.48%) | 26.92 | 28.44 | 12K |
| 2024-11-19 | 26.75 | 27.35 | ↑$0.60 (2.26%) | 26.75 | 27.78 | 14.88K |
| 2024-11-18 | 27.67 | 27.50 | ↓$0.17 (-0.61%) | 26.99 | 27.98 | 21.20K |
| 2024-11-15 | 28.50 | 27.50 | ↓$1.00 (-3.51%) | 27.50 | 28.50 | 9.58K |
| 2024-11-14 | 27.44 | 28.26 | ↑$0.82 (2.99%) | 27.20 | 28.72 | 11.35K |
| 2024-11-13 | 26.55 | 27.06 | ↑$0.51 (1.92%) | 26.55 | 27.43 | 9.62K |
| 2024-11-12 | 27.24 | 26.76 | ↓$0.48 (-1.76%) | 26.58 | 27.24 | 19.91K |
| 2024-11-11 | 29.25 | 27.25 | ↓$2.00 (-6.84%) | 27.06 | 29.28 | 29.49K |
| 2024-11-08 | 29.04 | 29.31 | ↑$0.27 (0.93%) | 28.23 | 29.72 | 17.91K |
Create an account or log in to view more rows.
$EML I warned everyone this company sucks
$EML oh my!
$EML this market love evrry dips let’s see
$EML let’s go!! Squeeze time
$EML This is just getting warmed up.
$EML NOT SELLING.
$EML HODLing
and buying more when I can.
$EML why is there no volume? Is that suspicious?
$EML tomorrow will be an explosion day
I believe it!
$EML this will breakout Monday