Advertisement
U.S. markets close in 13 minutes

The Eastern Company (EML)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
33.32-0.88 (-2.57%)
As of 03:44PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.3134.1032.9233.3233.326,877
Mar 27, 202433.5535.7831.3034.2034.2030,500
Mar 26, 202432.7433.5531.9733.4733.4715,300
Mar 25, 202431.0933.6830.6132.3532.3536,900
Mar 22, 202431.0031.0929.8431.0931.0918,500
Mar 21, 202430.1931.1229.8531.1231.1216,200
Mar 20, 202428.5530.5028.2030.5030.5025,800
Mar 19, 202428.0028.9928.0028.5428.5413,500
Mar 18, 202428.6030.5128.0528.0528.0521,900
Mar 15, 202426.4528.5226.4528.5228.5224,200
Mar 14, 202425.7026.3025.4426.0426.0416,900
Mar 13, 202424.6525.8023.2425.5725.5711,500
Mar 12, 202423.6925.1723.6925.0525.057,500
Mar 11, 202424.4524.4924.0024.2224.222,000
Mar 08, 202424.1424.2824.0024.2824.282,400
Mar 07, 202423.6524.3623.6524.1824.186,600
Mar 06, 202424.1125.1522.9623.6823.6812,800
Mar 05, 202424.3625.2523.2625.1625.169,100
Mar 04, 202424.0524.4724.0524.1224.121,600
Mar 01, 202424.6024.6024.2424.2924.291,500
Feb 29, 202424.5024.9924.0224.9524.953,700
Feb 28, 202424.0524.7524.0524.4124.414,200
Feb 27, 202424.4724.4724.2324.2324.231,100
Feb 26, 202424.1524.5024.0124.5024.503,000
Feb 23, 202424.5624.5624.5624.5624.561,400
Feb 22, 202424.2424.6024.2424.6024.603,500
Feb 21, 202424.0624.7024.0624.3824.385,300
Feb 20, 202423.5524.9822.6324.1624.1611,200
Feb 16, 202424.5624.7824.5624.6624.662,600
Feb 15, 202423.8925.0023.8924.8624.864,500
Feb 14, 202424.1524.4024.1524.2024.202,800
Feb 14, 20240.11 Dividend
Feb 13, 202423.7023.7023.7023.7023.591,100
Feb 12, 202423.1824.0123.1824.0123.903,000
Feb 09, 202424.3924.4024.3724.3924.283,600
Feb 08, 202424.0424.3024.0024.3024.192,800
Feb 07, 202423.8024.3023.8024.3024.19700
Feb 06, 202424.2624.3624.0024.3324.223,400
Feb 05, 202424.1524.3824.0024.1824.075,900
Feb 02, 202424.2724.9723.8224.0523.949,700
Feb 01, 202424.0924.3524.0024.1524.047,400
Jan 31, 202424.3024.5924.0824.5924.485,100
Jan 30, 202424.5224.5524.2924.5124.405,000
Jan 29, 202424.1925.0724.1924.9224.804,000
Jan 26, 202424.6525.0024.6525.0024.884,200
Jan 25, 202424.9525.2524.9025.2325.114,700
Jan 24, 202424.8025.0824.6224.8524.735,100
Jan 23, 202424.6625.1124.2624.4024.299,300
Jan 22, 202424.4425.0023.2024.8324.714,400
Jan 19, 202424.4524.8224.3124.6624.555,700
Jan 18, 202424.3524.3524.3524.3524.241,400
Jan 17, 202424.9724.9724.2424.3524.246,900
Jan 16, 202424.4724.9923.7024.8524.738,500
Jan 12, 202423.6324.5023.4024.5024.396,500
Jan 11, 202422.2523.4222.0823.4023.297,100
Jan 10, 202422.6122.7522.5022.5522.459,100
Jan 09, 202422.4822.8522.2022.6022.503,300
Jan 08, 202422.0222.8021.5322.6222.527,600
Jan 05, 202422.6922.9022.2022.2022.109,400
Jan 04, 202422.4423.0322.4023.0322.923,100
Jan 03, 202421.7622.4821.2022.4822.3810,000
Jan 02, 202420.5021.7620.5021.7621.66900
Dec 29, 202322.0022.0021.5022.0021.903,000
Dec 28, 202322.0222.1521.9022.0521.957,700
Dec 27, 202322.1922.7621.6022.1022.0012,600
Dec 26, 202321.5322.4521.5322.2522.155,000
Dec 22, 202320.7521.4120.7521.4121.3113,000
Dec 21, 202320.9620.9620.7920.9520.853,900
Dec 20, 202321.2021.5320.6620.9720.8714,700
Dec 19, 202321.0022.1221.0021.7421.649,300
Dec 18, 202322.0222.1021.0521.0620.968,100
Dec 15, 202322.9822.9821.6122.8022.6910,100
Dec 14, 202323.9023.9022.1622.9422.8315,000
Dec 13, 202320.4726.0420.4626.0425.9262,700
Dec 12, 202319.3520.7919.3520.3120.226,500
Dec 11, 202319.0219.3618.9519.3419.252,500
Dec 08, 202318.6619.2918.6118.9018.8116,300
Dec 07, 202318.5618.8818.4818.8818.792,800
Dec 06, 202318.4919.2418.2618.4418.3518,500
Dec 05, 202318.0218.7318.0018.2018.129,700
Dec 04, 202318.0318.1718.0118.0717.995,100
Dec 01, 202318.0118.1918.0118.1918.118,800
Nov 30, 202318.0418.5518.0118.1518.0713,400
Nov 29, 202318.3518.4818.2518.3418.2512,000
Nov 28, 202318.3618.7018.3018.4818.393,400
Nov 27, 202318.6018.8418.2518.5218.4319,700
Nov 24, 202319.4319.4318.7218.7218.631,600
Nov 22, 202318.6018.9918.5018.6618.5714,200
Nov 21, 202318.6718.8118.3518.3518.265,000
Nov 20, 202318.4019.0018.1918.8818.793,500
Nov 17, 202318.4519.1118.1618.2018.1244,500
Nov 16, 202318.5518.8017.8218.3318.2410,500
Nov 15, 202319.1719.1718.7718.8418.754,800
Nov 14, 202318.6519.1018.6519.0018.9110,500
Nov 14, 20230.11 Dividend
Nov 13, 202318.2118.7318.2118.7318.536,100
Nov 10, 202318.5018.7917.9018.2918.1012,900
Nov 09, 202318.2618.3017.9618.2518.0611,100
Nov 08, 202317.5018.5917.5017.8317.6410,600
Nov 07, 202317.8717.8717.6017.6017.422,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...