Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Eastern Company (EML) Historical Prices

EML historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202628.0028.7527.5028.5828.58+2.18%17,1041.56
Oct 30, 202626.6228.0026.6227.9727.97+1.08%10,8590.97
Oct 29, 202626.3328.0026.1027.6727.67+3.25%12,5781.13
Oct 28, 202625.7627.0124.9326.8026.80+4.04%13,9101.26
Oct 27, 202624.5326.8224.5325.7625.76+6.76%16,0621.49
Oct 26, 202624.1825.4023.8224.1324.13-0.21%23,6962.24
Oct 23, 202624.8325.4324.0024.1824.18-2.70%13,7581.31
Oct 22, 202624.2025.0024.2024.8524.85+2.22%10,4101.00
Oct 21, 202624.0125.9424.0124.3124.31+0.58%5,5710.52
Oct 20, 202623.9224.9423.9224.1724.17+2.20%4,6580.42
Oct 19, 202624.4724.6923.6223.6523.65-2.71%4,5410.40
Oct 16, 202624.7625.1924.3124.3124.31-2.92%4,4140.38
Oct 15, 202624.5325.2724.5325.0425.04+3.13%7,7840.67
Oct 14, 202624.7425.3824.2824.2824.28+0.66%10,9430.95
Oct 13, 202624.7924.8024.0024.1224.12-1.71%6,6440.57
Oct 12, 202624.8025.5624.5424.5424.54-0.20%8,6810.74
Oct 09, 202625.2425.2424.5624.5924.59-2.19%3,2780.28
Oct 08, 202625.2225.4024.9525.1425.14+0.80%5,9600.49
Oct 07, 202625.4525.5624.4824.9424.94-0.40%5,9430.48
Oct 06, 202625.0025.6024.2325.0425.04+1.01%6,7560.55
Oct 05, 202624.8025.5124.5324.7924.79+0.73%9,2460.74
Oct 02, 202624.9425.7124.6124.6124.61+2.37%8,9220.70
Oct 01, 202623.7124.5223.7124.0424.04+0.75%4,4210.33
Sep 30, 202623.6624.1723.6523.8623.86+0.89%5,4480.41
Sep 29, 202624.1124.1123.6523.6523.65-3.03%3,0770.22
Sep 28, 202624.3424.7824.0024.3924.39+1.20%6,3390.43
Sep 25, 202624.8524.8524.0324.1024.10-2.02%3,3430.22
Sep 24, 202625.3625.4124.4124.6024.60-3.84%6,9350.43
Sep 23, 202625.2926.1225.2925.5825.58+1.15%3,2490.12
Sep 22, 202625.6025.6125.1825.2925.29-1.21%6,2740.23
Sep 21, 202625.2225.7624.7125.6025.60+0.04%7,0500.25
Sep 18, 202624.6626.3123.8525.5925.59+3.77%41,7291.53
Sep 17, 202625.5826.3024.3124.6624.66-2.38%12,7730.46
Sep 16, 202625.3525.8124.9925.2625.26+0.06%11,8030.43
Sep 15, 202625.3325.6524.5525.2525.25-0.81%10,0060.36
Sep 14, 202624.8225.6023.9125.4525.45+3.96%14,1950.50
Sep 11, 202625.6025.6023.7624.4824.48-4.52%11,6380.40
Sep 10, 202625.6426.2524.4425.6425.64+1.91%14,4480.50
Sep 09, 202626.1226.5425.1125.1625.16-3.68%11,2020.38
Sep 08, 202627.8927.8925.4926.1226.12-6.51%21,9800.74
Sep 07, 202627.1627.9526.9427.9427.94+0.00%00.00
Sep 04, 202627.1627.9526.9427.9427.94+2.34%8,5040.28
Sep 03, 202628.2028.7526.8827.3027.30-2.36%16,9860.56
Sep 02, 202627.3028.2327.0427.9627.96+3.71%14,6510.49
Sep 01, 202627.2827.2826.4026.9626.96-1.03%7,9600.26
Aug 31, 202626.2427.2426.2427.2427.24+3.50%19,7480.65
Aug 28, 202626.0926.9226.0926.3226.32-0.11%4,6730.15
Aug 27, 202626.0026.3725.6526.3526.35+1.25%8,1530.26
Aug 26, 202626.0026.2525.8626.0326.03+1.30%14,6130.47
Aug 25, 202625.5526.0225.3225.6925.69+0.27%23,3450.75