Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
EML Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.25 | 20.68 | 19.00 | 19.51 | 5,807 | 1.14 | 5.92% |
| 1 Month | 21.06 | 21.3988 | 19.00 | 20.21 | 6,154 | -0.67 | -3.18% |
| 3 Months | 23.70 | 23.9571 | 19.00 | 21.17 | 6,080 | -3.31 | -13.97% |
| 6 Months | 25.19 | 28.3185 | 19.00 | 23.32 | 8,269 | -4.80 | -19.06% |
| 1 Year | 30.58 | 32.47 | 19.00 | 25.43 | 9,495 | -10.19 | -33.32% |
| 3 Years | 28.05 | 33.9554 | 15.28 | 25.46 | 11,904 | -7.66 | -27.31% |
| 5 Years | 29.95 | 33.9554 | 15.28 | 26.30 | 11,657 | -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 |