UK markets closed

The Eastern Company (EML)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
31.79+0.27 (+0.86%)
At close: 04:00PM EDT
31.79 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202431.4131.9231.2631.7931.7925,382
29 Apr 202431.9832.0131.3831.5231.5217,300
26 Apr 202432.0332.5530.8032.3132.3114,100
25 Apr 202432.0432.1231.7032.1232.1213,400
24 Apr 202432.0032.1731.7032.0032.0019,100
23 Apr 202431.4632.1930.7932.0132.0151,200
22 Apr 202430.0431.3429.7531.0731.0737,500
19 Apr 202429.4729.9328.4929.6029.6026,500
18 Apr 202429.3629.9029.0829.3929.3923,200
17 Apr 202431.2031.2428.7929.3829.3827,800
16 Apr 202432.1332.6431.0331.3431.3433,100
15 Apr 202432.2032.3731.1131.9331.9331,500
12 Apr 202432.3432.6331.4732.1732.1714,200
11 Apr 202432.8533.4732.1032.6832.6835,500
10 Apr 202431.7832.7330.7632.7332.7333,800
09 Apr 202433.4533.6731.8531.9931.9937,500
08 Apr 202432.4533.4532.0533.0933.0977,300
05 Apr 202431.3632.1630.7232.1632.1621,500
04 Apr 202432.0032.0031.0031.5031.5021,500
03 Apr 202432.5432.8631.2531.8631.8626,200
02 Apr 202433.0034.2031.9232.6832.6823,200
01 Apr 202434.1034.2531.6032.9332.9332,900
28 Mar 202434.0934.1032.9234.0934.0912,700
27 Mar 202433.5535.7831.3034.2034.2030,500
26 Mar 202432.7433.5531.9733.4733.4715,300
25 Mar 202431.0933.6830.6132.3532.3536,900
22 Mar 202431.0031.0929.8431.0931.0918,500
21 Mar 202430.1931.1229.8531.1231.1216,200
20 Mar 202428.5530.5028.2030.5030.5025,800
19 Mar 202428.0028.9928.0028.5428.5413,500
18 Mar 202428.6030.5128.0528.0528.0521,900
15 Mar 202426.4528.5226.4528.5228.5224,200
14 Mar 202425.7026.3025.4426.0426.0416,900
13 Mar 202424.6525.8023.2425.5725.5711,500
12 Mar 202423.6925.1723.6925.0525.057,500
11 Mar 202424.4524.4924.0024.2224.222,000
08 Mar 202424.1424.2824.0024.2824.282,400
07 Mar 202423.6524.3623.6524.1824.186,600
06 Mar 202424.1125.1522.9623.6823.6812,800
05 Mar 202424.3625.2523.2625.1625.169,100
04 Mar 202424.0524.4724.0524.1224.121,600
01 Mar 202424.6024.6024.2424.2924.291,500
29 Feb 202424.5024.9924.0224.9524.953,700
28 Feb 202424.0524.7524.0524.4124.414,200
27 Feb 202424.4724.4724.2324.2324.231,100
26 Feb 202424.1524.5024.0124.5024.503,000
23 Feb 202424.5624.5624.5624.5624.561,400
22 Feb 202424.2424.6024.2424.6024.603,500
21 Feb 202424.0624.7024.0624.3824.385,300
20 Feb 202423.5524.9822.6324.1624.1611,200
16 Feb 202424.5624.7824.5624.6624.662,600
15 Feb 202423.8925.0023.8924.8624.864,500
14 Feb 202424.1524.4024.1524.2024.202,800
14 Feb 20240.11 Dividend
13 Feb 202423.7023.7023.7023.7023.591,100
12 Feb 202423.1824.0123.1824.0123.903,000
09 Feb 202424.3924.4024.3724.3924.283,600
08 Feb 202424.0424.3024.0024.3024.192,800
07 Feb 202423.8024.3023.8024.3024.19700
06 Feb 202424.2624.3624.0024.3324.223,400
05 Feb 202424.1524.3824.0024.1824.075,900
02 Feb 202424.2724.9723.8224.0523.949,700
01 Feb 202424.0924.3524.0024.1524.047,400
31 Jan 202424.3024.5924.0824.5924.485,100
30 Jan 202424.5224.5524.2924.5124.405,000
29 Jan 202424.1925.0724.1924.9224.804,000
26 Jan 202424.6525.0024.6525.0024.884,200
25 Jan 202424.9525.2524.9025.2325.114,700
24 Jan 202424.8025.0824.6224.8524.735,100
23 Jan 202424.6625.1124.2624.4024.299,300
22 Jan 202424.4425.0023.2024.8324.714,400
19 Jan 202424.4524.8224.3124.6624.555,700
18 Jan 202424.3524.3524.3524.3524.241,400
17 Jan 202424.9724.9724.2424.3524.246,900
16 Jan 202424.4724.9923.7024.8524.738,500
12 Jan 202423.6324.5023.4024.5024.396,500
11 Jan 202422.2523.4222.0823.4023.297,100
10 Jan 202422.6122.7522.5022.5522.459,100
09 Jan 202422.4822.8522.2022.6022.503,300
08 Jan 202422.0222.8021.5322.6222.527,600
05 Jan 202422.6922.9022.2022.2022.109,400
04 Jan 202422.4423.0322.4023.0322.923,100
03 Jan 202421.7622.4821.2022.4822.3810,000
02 Jan 202420.5021.7620.5021.7621.66900
29 Dec 202322.0022.0021.5022.0021.903,000
28 Dec 202322.0222.1521.9022.0521.957,700
27 Dec 202322.1922.7621.6022.1022.0012,600
26 Dec 202321.5322.4521.5322.2522.155,000
22 Dec 202320.7521.4120.7521.4121.3113,000
21 Dec 202320.9620.9620.7920.9520.853,900
20 Dec 202321.2021.5320.6620.9720.8714,700
19 Dec 202321.0022.1221.0021.7421.649,300
18 Dec 202322.0222.1021.0521.0620.968,100
15 Dec 202322.9822.9821.6122.8022.6910,100
14 Dec 202323.9023.9022.1622.9422.8315,000
13 Dec 202320.4726.0420.4626.0425.9262,700
12 Dec 202319.3520.7919.3520.3120.226,500
11 Dec 202319.0219.3618.9519.3419.252,500
08 Dec 202318.6619.2918.6118.9018.8116,300
07 Dec 202318.5618.8818.4818.8818.792,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...