Eastern Co (EML) Historical Stock Data
28.21 ↑0.86 (3.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EML is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 30.61 | 28.94 | ↓$1.67 (-5.46%) | 28.86 | 31.42 | 29.15K |
| 2024-11-06 | 34.00 | 30.61 | ↓$3.39 (-9.97%) | 30.21 | 35.03 | 52.18K |
| 2024-11-05 | 30.53 | 31.52 | ↑$0.99 (3.24%) | 30.53 | 31.52 | 15.28K |
| 2024-11-04 | 30.69 | 30.49 | ↓$0.20 (-0.65%) | 30.04 | 31.09 | 15.05K |
| 2024-11-01 | 31.10 | 30.82 | ↓$0.28 (-0.90%) | 30.42 | 31.77 | 8.75K |
| 2024-10-31 | 31.11 | 31.14 | ↑$0.03 (0.10%) | 30.98 | 32.58 | 11.98K |
| 2024-10-30 | 31.80 | 31.37 | ↓$0.43 (-1.35%) | 31.21 | 31.81 | 16.35K |
| 2024-10-29 | 31.94 | 31.64 | ↓$0.30 (-0.94%) | 31.04 | 31.94 | 11K |
| 2024-10-28 | 31.50 | 32.00 | ↑$0.50 (1.59%) | 31.24 | 32.00 | 13.83K |
| 2024-10-25 | 32.39 | 31.15 | ↓$1.24 (-3.83%) | 30.98 | 32.39 | 12.75K |
| 2024-10-24 | 32.75 | 32.26 | ↓$0.49 (-1.50%) | 32.20 | 32.75 | 14.79K |
| 2024-10-23 | 32.31 | 32.35 | ↑$0.04 (0.12%) | 31.92 | 32.41 | 11.23K |
| 2024-10-22 | 32.57 | 32.88 | ↑$0.31 (0.95%) | 32.39 | 33.35 | 28.60K |
| 2024-10-21 | 33.24 | 32.84 | ↓$0.40 (-1.20%) | 32.84 | 33.40 | 14.28K |
| 2024-10-18 | 34.36 | 33.41 | ↓$0.95 (-2.76%) | 33.41 | 34.36 | 10.25K |
| 2024-10-17 | 32.93 | 34.36 | ↑$1.43 (4.34%) | 32.92 | 34.36 | 28.21K |
| 2024-10-16 | 32.35 | 32.80 | ↑$0.45 (1.39%) | 31.96 | 32.80 | 21.95K |
| 2024-10-15 | 32.34 | 31.91 | ↓$0.43 (-1.33%) | 31.91 | 32.74 | 21.06K |
| 2024-10-14 | 32.65 | 32.30 | ↓$0.35 (-1.07%) | 31.96 | 32.65 | 14.03K |
| 2024-10-11 | 32.38 | 32.74 | ↑$0.36 (1.11%) | 32.38 | 32.95 | 9.20K |
| 2024-10-10 | 31.61 | 32.14 | ↑$0.53 (1.68%) | 31.49 | 32.37 | 22.37K |
Create an account or log in to view more rows.
$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
$EML come to papa
$EML Waiting waiting waiting — you know for what !!! Announcement!!!