EML

Eastern Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Eastern Company EML NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.25% 20.39 16:30:00
Open Price Low Price High Price Close Price Prev Close
19.87 19.87 20.2771 20.39 20.34
more quote information »

EML Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.2520.6819.0019.515,8071.145.92%
1 Month21.0621.398819.0020.216,154-0.67-3.18%
3 Months23.7023.957119.0021.176,080-3.31-13.97%
6 Months25.1928.318519.0023.328,269-4.80-19.06%
1 Year30.5832.4719.0025.439,495-10.19-33.32%
3 Years28.0533.955415.2825.4611,904-7.66-27.31%
5 Years29.9533.955415.2826.3011,657-9.56-31.92%

EML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 20.39 0.05 0.25% 19.87 20.39 19.87 894
Jun 30 2022 20.34 0.59 2.99% 19.76 20.68 19.76 3,147
Jun 29 2022 19.75 0.03 0.15% 19.76 19.76 19.75 235
Jun 28 2022 19.72 0.07 0.36% 19.72 20.49 19.72 8,166
Jun 27 2022 19.6502 0.60 3.15% 19.225 19.81 19.00 6,106
Jun 24 2022 19.05 -0.16 -0.83% 19.25 19.46 19.05 11,381
Jun 23 2022 19.21 -0.11 -0.57% 19.55 19.55 19.20 1,865
Jun 22 2022 19.32 -0.40 -2.03% 19.60 19.69 19.15 2,708
Jun 21 2022 19.72 -0.33 -1.65% 20.00 20.32 19.56 12,008
Jun 17 2022 20.05 0.17 0.86% 20.04 20.07 19.70 9,456
Jun 16 2022 19.88 -0.27 -1.34% 20.01 20.265 19.74 5,235
Jun 15 2022 20.15 -0.25 -1.23% 20.40 20.69 19.98 5,174
Jun 14 2022 20.40 -0.04 -0.2% 20.67 21.30 20.40 4,188
Jun 13 2022 20.44 -0.75 -3.54% 20.84 21.20 19.9821 7,157
Jun 10 2022 21.19 0.13 0.62% 21.10 21.2537 21.10 511
Jun 09 2022 21.06 0.07 0.33% 21.00 21.3988 21.00 1,203
Jun 08 2022 20.99 -0.36 -1.69% 21.22 21.22 19.9601 11,008
Jun 07 2022 21.35 0.15 0.71% 21.01 21.37 21.01 6,981
Jun 06 2022 21.20 0.40 1.92% 20.98 21.27 20.64 5,064
See More Historical Prices »


Your Recent History
NASDAQ
EML
Eastern
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.