Eastern Company (The) - Common Stock (EML)

26.96
-0.28 (-1.03%)
NASDAQ· Last Trade: Sep 1st, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eastern Company (The) - Common Stock (EML)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.2427.2426.2427.2419,74727.24
8/28/202626.0926.9226.0926.324,67526.32
8/27/202626.0026.3625.6526.358,15326.35
8/26/202626.0026.2525.8626.0214,61326.02
8/25/202625.5526.0225.3225.6923,34525.69
8/24/202625.2526.0225.2525.629,74125.62
8/21/202624.9125.5024.6125.1012,13325.10
8/20/202625.1525.2325.1025.185,46825.18
8/19/202624.6025.6624.5024.6318,29824.63
8/18/202624.8624.9824.5124.607,39524.60
8/17/202625.8025.9924.9525.1111,71125.11
8/14/202625.6727.1324.6325.4111,28125.41
8/13/202626.0526.4025.5625.6612,38625.55
8/12/202624.7427.0024.7425.6515,03825.54
8/11/202624.8125.2324.2324.4220,85024.32
8/10/202624.9925.4524.7224.7624,26524.65
8/07/202624.7525.1424.5824.903,73124.79
8/06/202624.7625.1624.5125.0815,40124.97
8/05/202624.5024.6024.3924.4312,50324.33
8/04/202624.3425.1024.3224.7526,48424.64
8/03/202623.8424.8423.8424.679,84224.56
7/31/202623.9123.9823.5523.724,60123.62
7/30/202624.0724.1823.8824.083,41123.98
7/29/202624.1024.1623.5523.999,53823.89
7/28/202624.1824.4423.5624.418,20724.31
7/27/202624.2224.8424.1324.136,50924.03
7/24/202624.4524.9824.1824.2220,43824.12
7/23/202623.9925.0423.1424.4439,08224.34
7/22/202624.8025.0823.5524.1314,84424.03
7/21/202625.4825.4824.6924.7212,64624.61
7/20/202625.2225.8725.2225.4810,29125.37
7/17/202626.1926.4025.5325.537,24525.42
7/16/202626.0027.1925.9326.6016,40826.49
7/15/202625.6726.3125.6226.0811,36825.97
7/14/202626.1526.2225.3525.3612,31825.25
7/13/202625.5926.3625.5925.9322,51125.82
7/10/202625.6126.1525.1825.3222,46725.21
7/09/202625.4126.0925.1425.919,67225.80
7/08/202626.0626.0624.8425.3218,33125.21
7/07/202627.2027.2925.8026.0727,52025.95
7/06/202628.8029.6227.7127.7730,38527.65
7/02/202629.2629.7328.1629.1138,13728.99
7/01/202628.0129.9128.0129.3967,53529.26
6/30/202625.8528.0025.1227.8548,94927.73
6/29/202624.5026.0024.4925.9942,18525.88
6/26/202623.7524.4923.2724.34635,66524.24
6/25/202623.7624.1323.1124.0953,43623.99
6/24/202622.9723.9922.6123.7363,89923.63
6/23/202623.3523.4522.8023.0821,32822.98
6/22/202623.7023.9023.1323.2426,94723.14
6/18/202622.4623.6821.6423.6848,04023.58
6/17/202621.8221.9821.6221.9223,36621.83
6/16/202621.3721.9721.0021.8855,42921.79
6/15/202622.0122.0121.2221.4033,42421.31
6/12/202621.0021.9520.8821.7529,38021.66
6/11/202621.8922.0520.8320.9929,38620.90
6/10/202622.3022.3221.6421.6826,72321.59
6/09/202622.1322.3821.7722.1116,14322.02
6/08/202621.9022.1721.6721.9019,40021.81
6/05/202621.6821.8921.5021.5014,48821.41
6/04/202621.2521.6921.0321.6121,86821.52
6/03/202621.5021.5021.0321.3433,25321.25
6/02/202621.5021.7121.3021.5418,78921.45
6/01/202621.6222.0021.3121.5219,78021.43