Dark

EML
Eastern Company
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

22.55USD-3.838%(-0.90)5,163

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-23.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	23.3900	23.390000	22.500000	22.6200	-3.539%	5,163	0.000%
2025-05-07	23.5100	23.605000	22.655000	23.4500	+2.223%	9,920	-3.539%
2025-05-06	21.3672	23.490000	21.367200	22.9400	+10.821%	15,119	-1.395%
2025-05-05	20.8800	21.530000	20.560000	20.7000	+0.145%	12,838	+9.275%
2025-05-02	21.0100	21.020000	20.460000	20.6700	-2.638%	5,256	+9.434%
2025-05-01	20.5900	21.370000	20.000000	21.2300	+1.143%	12,050	+6.547%
2025-04-30	19.5900	21.000000	19.580000	20.9900	+7.010%	10,889	+7.766%
2025-04-29	19.6789	19.680000	19.450000	19.6150	+2.589%	5,268	+15.320%
2025-04-28	19.8100	19.810000	19.060000	19.1200	-2.499%	16,881	+18.305%
2025-04-25	19.9000	19.975000	19.605000	19.6100	-0.809%	15,961	+15.349%
2025-04-24	19.5155	19.845000	19.510000	19.7700	+2.488%	11,400	+14.416%
2025-04-23	20.0900	20.090000	19.150000	19.2900	-2.081%	21,514	+17.263%
2025-04-22	20.1800	20.180000	19.560000	19.7000	+0.408%	12,986	+14.822%
2025-04-21	19.7500	20.145000	19.610000	19.6200	-0.051%	12,282	+15.291%
2025-04-17	19.5000	19.875000	19.120000	19.6300	+0.615%	42,736	+15.232%
2025-04-16	21.6200	21.620000	19.510000	19.5100	-8.661%	23,826	+15.941%
2025-04-15	22.0281	22.060000	21.210000	21.3600	-3.305%	12,303	+5.899%
2025-04-14	22.5614	22.670000	22.030000	22.0900	-2.472%	11,703	+2.399%
2025-04-11	23.2850	23.285000	22.350000	22.6500	-0.220%	10,709	-0.132%
2025-04-10	22.5000	24.000000	22.340000	22.7000	-3.773%	11,578	-0.352%
2025-04-09	21.0100	24.150000	21.010000	23.5900	+3.738%	36,257	-4.112%
2025-04-08	23.6500	23.650000	22.740000	22.7400	-3.275%	8,043	-0.528%
2025-04-07	23.7200	23.990000	23.510000	23.5100	-0.802%	6,255	-3.786%
2025-04-04	24.4300	24.430000	23.160000	23.7000	-2.066%	8,849	-4.557%
2025-04-03	25.3633	25.363300	24.020000	24.2000	-5.653%	7,461	-6.529%
2025-04-02	24.7100	25.710000	24.710000	25.6500	+2.888%	6,616	-11.813%
2025-04-01	25.4400	25.515000	24.930000	24.9300	-1.540%	3,987	-9.266%
2025-03-31	25.3350	25.550000	25.320000	25.3200	-2.802%	7,148	-10.664%
2025-03-28	26.5400	26.680000	26.050000	26.0500	-2.544%	2,787	-13.167%
2025-03-27	26.0000	26.730000	26.000000	26.7300	+3.605%	6,266	-15.376%
2025-03-26	25.7200	25.800000	25.720000	25.8000	+2.138%	2,808	-12.326%
2025-03-25	25.7900	25.790000	25.260000	25.2600	-1.979%	6,563	-10.451%
2025-03-24	26.4600	26.460000	25.660000	25.7700	-2.645%	4,380	-12.224%
2025-03-21	26.2500	26.490000	26.250000	26.4700	-0.638%	17,265	-14.545%
2025-03-20	26.2000	26.640000	26.200000	26.6400	-0.374%	2,254	-15.090%
2025-03-19	26.3500	26.740000	26.350000	26.7400	+0.225%	3,503	-15.408%
2025-03-18	26.5000	26.820000	26.240100	26.6800	-0.818%	5,206	-15.217%
2025-03-17	26.5500	26.900000	26.550000	26.9000	+1.052%	5,676	-15.911%
2025-03-14	27.1500	27.150000	26.620000	26.6200	-0.820%	6,378	-15.026%
2025-03-13	26.1800	26.840000	25.800000	26.8400	-0.776%	5,573	-15.723%
2025-03-12	27.2000	27.200000	26.000000	27.0500	-1.636%	19,016	-16.377%
2025-03-11	28.0400	28.040000	27.250000	27.5000	-0.650%	6,929	-17.745%
2025-03-10	28.0700	28.150000	27.670000	27.6800	-1.670%	7,743	-18.280%
2025-03-07	27.4300	28.150000	27.370000	28.1500	+3.721%	4,750	-19.645%
2025-03-06	26.7700	27.390000	26.770000	27.1400	-3.037%	2,909	-16.654%
2025-03-05	26.9800	28.260000	26.660000	27.9900	+6.629%	10,717	-19.185%
2025-03-04	27.5700	27.570000	26.250000	26.2500	-3.386%	10,179	-13.829%
2025-03-03	28.2300	28.750000	27.170000	27.1700	-3.310%	7,368	-16.746%
2025-02-28	28.0000	28.100000	27.888000	28.1000	+0.970%	4,509	-19.502%
2025-02-27	27.6000	28.065000	27.600000	27.8300	+0.433%	4,705	-18.721%
2025-02-26	27.0845	28.265000	27.080000	27.7100	+0.654%	8,999	-18.369%
2025-02-25	28.0100	28.273500	27.530000	27.5300	-0.721%	12,930	-17.835%
2025-02-24	28.0850	28.620000	27.730000	27.7300	-1.632%	9,464	-18.428%
2025-02-21	29.2300	29.230000	28.190000	28.1900	-3.061%	7,756	-19.759%
2025-02-20	28.7500	29.320000	28.690000	29.0800	+0.414%	3,399	-22.215%
2025-02-19	28.8800	28.960000	28.790000	28.9600	0.000%	2,964	-21.892%
2025-02-18	28.0100	29.550000	28.010000	28.9600	+3.207%	9,472	-21.892%
2025-02-14	28.0500	28.720000	28.050000	28.0600	-1.819%	3,203	-19.387%
2025-02-13	27.1900	28.665000	27.127399	28.5800	+6.364%	16,280	-20.854%
2025-02-12	26.0700	27.764000	25.820000	26.8700	+1.780%	9,592	-15.817%
2025-02-11	26.0700	26.921338	26.070000	26.4000	+0.648%	8,603	-14.318%
2025-02-10	26.1900	26.330000	26.105000	26.2300	-0.304%	6,533	-13.763%
2025-02-07	26.9800	26.980000	26.230000	26.3100	-3.626%	5,365	-14.025%
2025-02-06	27.3900	27.390000	26.410000	27.3000	+0.183%	5,243	-17.143%
2025-02-05	26.7200	27.690000	26.720000	27.2500	+1.565%	7,332	-16.991%
2025-02-04	26.2200	27.460000	26.220000	26.8300	+0.903%	8,598	-15.691%
2025-02-03	26.4500	27.050000	26.450000	26.5900	-1.591%	4,148	-14.930%
2025-01-31	27.5400	27.540000	27.000000	27.0200	-2.596%	6,769	-16.284%
2025-01-30	27.8200	28.070000	27.740000	27.7400	-1.631%	3,415	-18.457%
2025-01-29	27.7300	28.200000	27.500000	28.2000	+1.512%	5,784	-19.787%
2025-01-28	27.6200	28.450000	27.620000	27.7800	+0.289%	9,524	-18.575%
2025-01-27	28.0500	28.556600	27.700000	27.7000	+1.502%	14,322	-18.339%
2025-01-24	28.6000	28.600000	27.290000	27.2900	-3.603%	9,630	-17.112%
2025-01-23	27.3900	28.550000	27.390000	28.3100	+2.498%	13,702	-20.099%
2025-01-22	28.4900	28.490000	27.620000	27.6200	-1.883%	10,209	-18.103%
2025-01-21	27.7700	28.490000	27.770000	28.1500	+1.625%	12,465	-19.645%
2025-01-17	28.5000	28.600000	27.620000	27.7000	-2.120%	10,467	-18.339%
2025-01-16	27.4800	29.390000	27.370000	28.3000	+1.506%	24,189	-20.071%
2025-01-15	27.2100	27.880000	26.893000	27.8800	+4.576%	6,129	-18.867%
2025-01-14	26.5000	27.589900	26.171100	26.6600	+0.339%	9,217	-15.154%
2025-01-13	25.3100	26.570000	25.310000	26.5700	+4.114%	7,273	-14.866%
2025-01-10	25.4600	25.940000	25.460000	25.5200	-0.970%	14,401	-11.364%
2025-01-08	25.6800	26.090000	25.660000	25.7700	-0.885%	11,342	-12.224%
2025-01-07	26.1700	26.339900	25.980000	26.0000	-0.230%	9,116	-13.000%
2025-01-06	26.5400	26.800000	26.050000	26.0600	-2.725%	10,750	-13.200%
2025-01-03	26.8950	26.895000	26.780000	26.7900	+0.639%	3,827	-15.566%
2025-01-02	26.4300	26.860000	26.430000	26.6200	+0.301%	5,402	-15.026%
2024-12-31	26.2644	27.080000	26.050100	26.5400	+0.721%	7,336	-14.770%
2024-12-30	26.7500	26.760000	26.260000	26.3500	-0.828%	8,583	-14.156%
2024-12-27	27.0037	27.003700	26.460000	26.5700	-1.738%	8,644	-14.866%
2024-12-26	27.6800	27.780000	26.880000	27.0400	-1.350%	7,706	-16.346%
2024-12-24	26.7500	27.410000	26.750000	27.4100	+1.368%	2,675	-17.475%
2024-12-23	27.1500	27.150000	26.340000	27.0400	-1.993%	9,804	-16.346%
2024-12-20	27.5500	27.770200	27.550000	27.5900	-1.429%	16,312	-18.014%
2024-12-19	29.5000	30.030000	27.990000	27.9900	-3.946%	17,067	-19.185%
2024-12-18	30.3100	30.720000	29.140000	29.1400	-3.638%	26,850	-22.375%
2024-12-17	28.7400	30.450000	28.740000	30.2400	+5.292%	23,401	-25.198%
2024-12-16	28.7100	29.553700	28.650000	28.7200	-0.931%	16,468	-21.240%
2024-12-13	28.4000	29.050000	28.210000	28.9900	+0.207%	10,322	-21.973%
2024-12-12	28.7550	28.980000	28.600000	28.9300	-0.138%	4,284	-21.811%
2024-12-11	30.0500	30.400000	28.920000	28.9700	-4.610%	23,097	-21.919%
2024-12-10	29.2800	31.665000	29.280000	30.3700	+3.299%	29,683	-25.519%
2024-12-09	29.9200	29.920000	29.370000	29.4000	-1.738%	13,511	-23.061%
2024-12-06	29.0400	30.160000	29.000000	29.9200	+2.466%	14,118	-24.398%
2024-12-05	29.2300	29.255000	28.765000	29.2000	-0.137%	9,754	-22.534%
2024-12-04	29.8350	29.835000	28.809400	29.2400	-1.283%	12,334	-22.640%
2024-12-03	30.0000	30.200000	29.320700	29.6200	-0.370%	23,398	-23.633%
2024-12-02	28.2796	30.000000	28.279600	29.7300	+3.517%	24,044	-23.915%
2024-11-29	28.5200	29.065000	28.470000	28.7200	+0.737%	7,725	-21.240%
2024-11-27	28.5400	28.640000	28.270000	28.5100	+0.281%	8,441	-20.659%
2024-11-26	27.9700	28.850000	27.970000	28.4300	+1.102%	12,874	-20.436%
2024-11-25	28.8000	29.190000	28.110000	28.1200	-1.472%	14,782	-19.559%
2024-11-22	28.0000	28.944000	28.000000	28.5400	+1.242%	11,023	-20.743%
2024-11-21	28.8200	28.830000	28.110000	28.1900	-0.071%	13,212	-19.759%
2024-11-20	27.0000	28.440000	26.920000	28.2100	+3.144%	11,354	-19.816%
2024-11-19	26.7460	27.780000	26.746000	27.3500	-0.545%	14,862	-17.294%
2024-11-18	27.6700	27.980000	26.990000	27.5000	0.000%	20,567	-17.745%
2024-11-15	28.5000	28.500000	27.500000	27.5000	-2.689%	9,221	-17.745%
2024-11-14	27.4400	28.720000	27.200000	28.2600	+4.435%	10,600	-19.958%
2024-11-13	26.5500	27.434000	26.550000	27.0600	+1.121%	9,302	-16.408%
2024-11-12	27.2400	27.240000	26.580000	26.7600	-1.798%	18,016	-15.471%
2024-11-11	29.2500	29.280000	27.060000	27.2500	-7.028%	29,356	-16.991%
2024-11-08	29.0400	29.720000	28.230000	29.3100	+1.279%	16,770	-22.825%
2024-11-07	30.6100	31.420000	28.860000	28.9400	-5.456%	28,712	-21.838%
2024-11-06	34.0000	35.030000	30.210000	30.6100	-2.887%	51,027	-26.103%
2024-11-05	30.5300	31.520000	30.530000	31.5200	+3.378%	15,168	-28.236%
2024-11-04	30.6900	31.085000	30.040000	30.4900	-1.071%	14,425	-25.812%
2024-11-01	31.1000	31.770000	30.420000	30.8200	-1.028%	8,343	-26.606%
2024-10-31	31.1101	32.580000	30.975000	31.1400	-0.733%	11,983	-27.360%
2024-10-30	31.8000	31.810000	31.210000	31.3700	-0.853%	15,961	-27.893%
2024-10-29	31.9400	31.940000	31.040000	31.6400	-1.125%	11,000	-28.508%
2024-10-28	31.5000	32.000000	31.235000	32.0000	+2.729%	13,628	-29.313%
2024-10-25	32.3900	32.390000	30.980000	31.1500	-3.441%	12,746	-27.384%
2024-10-24	32.7500	32.750000	32.200000	32.2600	-0.278%	14,789	-29.882%
2024-10-23	32.3100	32.410000	31.920000	32.3500	-1.612%	11,225	-30.077%
2024-10-22	32.5700	33.350000	32.390000	32.8800	+0.122%	28,113	-31.204%
2024-10-21	33.2400	33.400000	32.840000	32.8400	-1.706%	14,281	-31.121%
2024-10-18	34.3600	34.360000	33.410000	33.4100	-2.765%	10,109	-32.296%
2024-10-17	32.9300	34.360000	32.915000	34.3600	+4.756%	28,207	-34.168%
2024-10-16	32.3500	32.800000	31.960000	32.8000	+2.789%	21,076	-31.037%
2024-10-15	32.3400	32.740000	31.910000	31.9100	-1.207%	20,749	-29.113%
2024-10-14	32.6500	32.650000	31.955000	32.3000	-1.344%	14,026	-29.969%
2024-10-11	32.3800	32.950000	32.380000	32.7400	+1.867%	9,200	-30.910%
2024-10-10	31.6100	32.365000	31.490000	32.1400	+0.312%	22,370	-29.620%
2024-10-09	31.7800	32.100000	31.590000	32.0400	+2.038%	6,014	-29.401%
2024-10-08	30.4500	31.550000	30.450000	31.4000	+2.214%	12,305	-27.962%
2024-10-07	31.6800	31.680000	30.260000	30.7200	-3.153%	28,096	-26.367%
2024-10-04	31.9600	32.050000	31.250000	31.7200	+0.730%	17,550	-28.689%
2024-10-03	32.1200	32.680000	31.460000	31.4900	-2.899%	16,587	-28.168%
2024-10-02	32.0500	33.000000	32.050000	32.4300	+0.558%	20,869	-30.250%
2024-10-01	32.1900	32.600000	31.500000	32.2500	-0.616%	29,245	-29.860%
2024-09-30	32.3250	32.700000	31.580000	32.4500	-1.007%	23,011	-30.293%
2024-09-27	33.3000	33.655000	32.660000	32.7800	-0.091%	39,297	-30.995%
2024-09-26	32.9800	33.540000	32.320000	32.8100	+0.644%	30,552	-31.058%
2024-09-25	32.1500	33.530000	32.010000	32.6000	+1.843%	49,160	-30.613%
2024-09-24	31.2500	32.310000	30.690000	32.0100	+2.073%	63,626	-29.335%
2024-09-23	31.9000	31.960000	31.070000	31.3600	-1.693%	33,939	-27.870%
2024-09-20	31.2500	32.180000	30.885000	31.9000	+0.346%	85,475	-29.091%
2024-09-19	31.6600	32.700000	31.250000	31.7900	+2.548%	47,080	-28.846%
2024-09-18	30.0900	31.170000	29.725000	31.0000	+2.108%	75,418	-27.032%
2024-09-17	30.5000	31.885000	30.360000	30.3600	-3.711%	38,327	-25.494%
2024-09-16	31.1900	31.990000	31.015000	31.5300	+0.223%	13,071	-28.259%
2024-09-13	30.6800	31.630000	30.600000	31.4600	+2.777%	15,947	-28.099%
2024-09-12	29.7000	30.620000	29.610100	30.6100	+4.116%	20,281	-26.103%
2024-09-11	29.4400	29.520000	28.680000	29.4000	-0.541%	12,688	-23.061%
2024-09-10	29.4600	29.600000	28.720000	29.5600	-0.034%	14,624	-23.478%
2024-09-09	30.0000	30.260000	29.560000	29.5700	-0.638%	25,693	-23.504%
2024-09-06	29.8000	30.760000	29.300000	29.7600	-1.130%	33,105	-23.992%
2024-09-05	29.9800	31.350000	29.887200	30.1000	+0.266%	20,006	-24.850%
2024-09-04	29.6000	30.020000	29.520000	30.0200	+0.637%	28,198	-24.650%
2024-09-03	29.9600	29.960000	29.160000	29.8300	-0.930%	28,980	-24.170%
2024-08-30	30.1200	30.120000	29.270000	30.1100	+0.534%	17,285	-24.875%
2024-08-29	30.1600	30.200000	29.830000	29.9500	-0.959%	27,166	-24.474%
2024-08-28	29.9400	30.240000	29.590000	30.2400	+0.299%	38,026	-25.198%
2024-08-27	29.8800	30.700000	29.600000	30.1500	-0.724%	26,455	-24.975%
2024-08-26	31.2200	31.220000	30.000000	30.3700	-2.316%	28,563	-25.519%
2024-08-23	29.2400	31.210000	29.240000	31.0900	+5.212%	99,624	-27.243%
2024-08-22	29.7900	30.250000	29.200000	29.5500	-0.839%	50,342	-23.452%
2024-08-21	29.0500	29.800000	28.774900	29.8000	+2.582%	29,594	-24.094%
2024-08-20	30.4900	30.490000	28.920000	29.0500	-4.062%	24,271	-22.134%
2024-08-19	29.9200	30.670000	29.920000	30.2800	+3.239%	14,609	-25.297%
2024-08-16	28.5800	29.330000	28.110100	29.3300	+1.876%	41,243	-22.878%
2024-08-15	29.2500	29.356000	28.560000	28.7900	-0.069%	37,394	-21.431%
2024-08-14	29.1400	29.299900	28.600000	28.8100	-1.572%	12,566	-21.486%
2024-08-13	29.5600	29.560000	28.870000	29.2700	+1.456%	46,723	-22.720%
2024-08-12	27.9800	31.000000	27.980000	28.8500	+5.177%	76,724	-21.594%
2024-08-09	27.4000	27.790000	26.780000	27.4300	-0.255%	35,737	-17.536%
2024-08-08	27.6500	27.970000	27.130000	27.5000	+1.364%	15,624	-17.745%
2024-08-07	29.0000	29.000000	26.840000	27.1300	-1.703%	40,618	-16.624%
2024-08-06	26.5100	27.900000	26.360000	27.6000	+3.643%	14,931	-18.043%
2024-08-05	26.6200	26.850000	26.230000	26.6300	-3.759%	13,895	-15.058%
2024-08-02	28.0000	28.420000	27.380000	27.6700	-3.823%	20,426	-18.251%
2024-08-01	29.6300	29.630000	27.790000	28.7700	-2.276%	30,541	-21.376%
2024-07-31	28.3000	29.560000	27.850000	29.4400	+4.286%	8,310	-23.166%
2024-07-30	28.0000	28.250000	27.540000	28.2300	+0.642%	16,842	-19.872%
2024-07-29	29.5300	29.530000	28.040000	28.0500	-5.364%	11,958	-19.358%
2024-07-26	29.3800	29.640000	28.410000	29.6400	+2.810%	15,120	-23.684%
2024-07-25	29.4250	29.800000	28.830000	28.8300	-1.267%	24,545	-21.540%
2024-07-24	29.1100	30.730000	28.700000	29.2000	-2.472%	37,186	-22.534%
2024-07-23	28.8500	30.000000	28.850000	29.9400	+2.887%	21,556	-24.449%
2024-07-22	27.3200	29.100000	26.880000	29.1000	+6.011%	11,853	-22.268%
2024-07-19	28.9600	29.025000	27.380000	27.4500	-4.886%	9,294	-17.596%
2024-07-18	29.7900	30.495000	28.860000	28.8600	-3.317%	17,901	-21.622%
2024-07-17	29.6500	30.300000	29.540000	29.8500	-2.131%	17,529	-24.221%
2024-07-16	29.0500	30.750000	28.750000	30.5000	+6.383%	25,785	-25.836%
2024-07-15	28.9900	29.190000	28.350000	28.6700	-1.070%	22,463	-21.102%
2024-07-12	27.4600	29.260000	27.460000	28.9800	+4.962%	15,338	-21.946%
2024-07-11	26.5100	28.060000	26.100000	27.6100	+5.382%	20,122	-18.073%
2024-07-10	26.0600	26.350000	25.108500	26.2000	+0.614%	10,301	-13.664%
2024-07-09	26.2550	26.890000	26.040000	26.0400	-2.326%	13,777	-13.134%
2024-07-08	26.0400	26.660000	25.170000	26.6600	+3.695%	34,261	-15.154%
2024-07-05	26.7900	27.635000	25.660000	25.7100	-4.601%	49,965	-12.019%
2024-07-03	26.9250	27.515000	26.510000	26.9500	+1.316%	18,360	-16.067%
2024-07-02	26.3600	28.080000	26.360000	26.6000	-0.225%	38,771	-14.962%
2024-07-01	25.3100	27.020000	24.950000	26.6600	+4.672%	46,320	-15.154%
2024-06-28	24.8100	26.870000	24.810000	25.4700	+2.413%	678,668	-11.190%
2024-06-27	24.9499	26.280000	24.530000	24.8700	+0.040%	47,679	-9.047%
2024-06-26	23.5500	24.860000	23.150000	24.8600	+5.205%	59,199	-9.010%
2024-06-25	24.2400	25.057600	23.600000	23.6300	-2.597%	28,490	-4.274%
2024-06-24	25.5500	25.650000	24.260000	24.2600	-6.151%	22,672	-6.760%
2024-06-21	25.3000	25.860000	24.390000	25.8500	+1.095%	39,527	-12.495%
2024-06-20	24.2400	25.920000	24.240000	25.5700	+6.144%	28,616	-11.537%
2024-06-18	25.3100	25.310000	23.860000	24.0900	-5.195%	48,052	-6.102%
2024-06-17	26.2100	26.430000	25.390000	25.4100	-4.077%	16,272	-10.980%
2024-06-14	26.5200	26.630000	26.360000	26.4900	-0.898%	12,363	-14.609%
2024-06-13	27.4400	27.440000	26.630000	26.7300	-1.000%	10,851	-15.376%
2024-06-12	27.8000	28.090000	26.910000	27.0000	-2.315%	14,592	-16.222%
2024-06-11	27.5400	27.880000	27.235000	27.6400	-0.754%	21,339	-18.162%
2024-06-10	27.5700	28.110000	27.375000	27.8500	+0.397%	14,774	-18.779%
2024-06-07	28.0600	28.215000	27.740000	27.7400	-1.771%	14,714	-18.457%
2024-06-06	27.7600	28.269900	27.570100	28.2400	+1.692%	24,641	-19.901%
2024-06-05	28.2497	28.250000	27.710000	27.7700	-0.537%	29,999	-18.545%
2024-06-04	27.5800	28.420000	27.400000	27.9200	-0.250%	14,005	-18.983%
2024-06-03	27.8500	29.239600	27.135000	27.9900	+3.360%	21,844	-19.185%
2024-05-31	27.8300	28.125000	26.980000	27.0800	-2.765%	7,868	-16.470%
2024-05-30	28.1450	28.315000	27.550000	27.8500	-3.265%	11,256	-18.779%
2024-05-29	28.0000	28.810000	27.520000	28.7900	+4.767%	15,126	-21.431%
2024-05-28	27.9600	28.410000	27.200000	27.4800	-2.691%	27,774	-17.686%
2024-05-24	28.7600	28.760000	27.765000	28.2400	-0.247%	13,184	-19.901%
2024-05-23	29.3900	29.390000	28.040000	28.3100	-2.581%	11,323	-20.099%
2024-05-22	28.2800	29.400000	28.280000	29.0600	+2.001%	18,067	-22.161%
2024-05-21	28.0300	28.560000	27.765000	28.4900	+2.335%	11,935	-20.604%
2024-05-20	29.6500	29.650000	27.610000	27.8400	-6.041%	30,956	-18.750%
2024-05-17	28.6600	30.120000	28.660000	29.6300	+2.208%	14,110	-23.658%
2024-05-16	28.7500	29.100000	28.750000	28.9900	+1.046%	14,102	-21.973%
2024-05-15	29.1850	29.185000	27.830000	28.6900	+1.882%	22,979	-21.157%
2024-05-14	28.1100	28.220000	27.955000	28.1600	-0.319%	9,655	-19.673%
2024-05-13	28.6400	28.720000	28.100000	28.2500	-2.351%	17,810	-19.929%
2024-05-10	29.1500	29.637500	28.640000	28.9300	-0.755%	13,230	-21.811%
2024-05-09	29.3500	29.670000	28.420100	29.1500	-0.069%	20,468	-22.401%
2024-05-08	28.0600	29.295000	27.890000	29.1700	+3.956%	38,847	-22.455%
2024-05-07	31.9800	31.980000	28.011000	28.0600	-11.005%	39,094	-19.387%
2024-05-06	30.8400	31.710000	30.840000	31.5300	+1.415%	60,460	-28.259%
2024-05-03	31.4100	32.450000	30.590000	31.0900	+0.420%	18,763	-27.243%
2024-05-02	32.4300	32.430000	30.780000	30.9600	-3.189%	14,818	-26.938%
2024-05-01	31.8600	32.450000	31.840000	31.9800	+0.598%	14,514	-29.268%
2024-04-30	31.4100	31.915000	31.260000	31.7900	+0.857%	26,356	-28.846%
2024-04-29	31.9800	32.010000	31.380000	31.5200	-2.445%	17,277	-28.236%
2024-04-26	32.0250	32.550000	30.803400	32.3100	+0.592%	14,659	-29.991%
2024-04-25	32.0400	32.120000	31.700000	32.1200	+0.375%	13,143	-29.577%
2024-04-24	32.0000	32.175000	31.700000	32.0000	-0.031%	19,052	-29.313%
2024-04-23	31.4600	32.190000	30.790000	32.0100	+3.025%	51,164	-29.335%
2024-04-22	30.0400	31.340000	29.750000	31.0700	+4.966%	37,496	-27.197%
2024-04-19	29.4700	29.930000	28.489800	29.6000	+0.715%	26,463	-23.581%
2024-04-18	29.3600	29.900000	29.080000	29.3900	+0.034%	23,220	-23.035%
2024-04-17	31.2000	31.235000	28.785000	29.3800	-6.254%	27,803	-23.009%
2024-04-16	32.1300	32.640000	31.030000	31.3400	-1.848%	33,136	-27.824%
2024-04-15	32.2000	32.370000	31.110000	31.9300	-0.746%	31,469	-29.158%
2024-04-12	32.3400	32.625000	31.470000	32.1700	-1.561%	14,165	-29.686%
2024-04-11	32.8500	33.465000	32.100000	32.6800	-0.153%	35,539	-30.783%
2024-04-10	31.7800	32.730000	30.760000	32.7300	+2.313%	33,789	-30.889%
2024-04-09	33.4500	33.670000	31.850000	31.9900	-3.324%	37,533	-29.290%
2024-04-08	32.4500	33.450000	32.050000	33.0900	+2.892%	77,285	-31.641%
2024-04-05	31.3600	32.160000	30.720000	32.1600	+2.095%	21,509	-29.664%
2024-04-04	32.0000	32.000000	31.000000	31.5000	-1.130%	21,473	-28.190%
2024-04-03	32.5400	32.860000	31.245000	31.8600	-2.509%	26,175	-29.002%
2024-04-02	33.0000	34.200000	31.920000	32.6800	-0.759%	23,194	-30.783%
2024-04-01	34.1000	34.250000	31.600000	32.9300	-3.403%	32,919	-31.309%
2024-03-28	34.0900	34.100000	32.916000	34.0900	-0.322%	12,703	-33.646%
2024-03-27	33.5500	35.780000	31.300000	34.2000	+2.181%	30,538	-33.860%
2024-03-26	32.7400	33.550000	31.970000	33.4700	+3.462%	15,281	-32.417%
2024-03-25	31.0900	33.680000	30.605000	32.3500	+4.053%	36,934	-30.077%
2024-03-22	31.0000	31.090000	29.840000	31.0900	-0.096%	18,500	-27.243%
2024-03-21	30.1900	31.120000	29.850000	31.1200	+2.033%	16,168	-27.314%
2024-03-20	28.5500	30.500000	28.200000	30.5000	+6.868%	25,842	-25.836%
2024-03-19	28.0000	28.990000	28.000000	28.5400	+1.747%	13,470	-20.743%
2024-03-18	28.6000	30.510000	28.050000	28.0500	-1.648%	21,875	-19.358%
2024-03-15	26.4500	28.520000	26.450000	28.5200	+9.524%	24,229	-20.687%
2024-03-14	25.7000	26.300000	25.440000	26.0400	+1.838%	16,889	-13.134%
2024-03-13	24.6500	25.800000	23.240000	25.5700	+2.076%	11,632	-11.537%
2024-03-12	23.6900	25.170000	23.690000	25.0500	+3.427%	7,515	-9.701%
2024-03-11	24.4500	24.490000	24.000000	24.2200	-0.247%	1,987	-6.606%
2024-03-08	24.1400	24.280000	24.000000	24.2800	+0.414%	2,373	-6.837%
2024-03-07	23.6500	24.355000	23.650000	24.1800	+2.111%	6,641	-6.452%
2024-03-06	24.1050	25.153000	22.960100	23.6800	-5.864%	12,775	-4.476%
2024-03-05	24.3600	25.250000	23.255000	25.1550	+4.291%	9,063	-10.078%
2024-03-04	24.0500	24.470000	24.050000	24.1200	-0.700%	1,573	-6.219%
2024-03-01	24.6000	24.600000	24.240000	24.2900	-2.645%	1,477	-6.875%
2024-02-29	24.5000	24.990000	24.020000	24.9500	+2.212%	3,650	-9.339%
2024-02-28	24.0500	24.750000	24.050000	24.4100	+0.743%	4,164	-7.333%
2024-02-27	24.4700	24.470000	24.230000	24.2300	-1.102%	1,102	-6.645%
2024-02-26	24.1500	24.500000	24.006000	24.5000	-0.244%	2,953	-7.673%
2024-02-23	24.5600	24.560000	24.560000	24.5600	-0.163%	1,431	-7.899%
2024-02-22	24.2400	24.600000	24.240000	24.6000	+0.902%	3,461	-8.049%
2024-02-21	24.0600	24.695600	24.060000	24.3800	+0.911%	5,264	-7.219%
2024-02-20	23.5450	24.980000	22.628700	24.1600	-2.028%	11,231	-6.374%
2024-02-16	24.5600	24.778900	24.560000	24.6600	-0.805%	2,603	-8.273%
2024-02-15	23.8900	25.000000	23.890000	24.8600	+2.727%	4,524	-9.010%
2024-02-14	24.1500	24.400000	24.150000	24.2000	+2.110%	2,796	-6.529%
2024-02-13	23.7000	23.700000	23.700000	23.7000	-1.291%	1,103	-4.557%
2024-02-12	23.1750	24.010000	23.175000	24.0100	-1.558%	2,963	-5.789%
2024-02-09	24.3900	24.400000	24.370000	24.3900	+0.370%	3,553	-7.257%
2024-02-08	24.0400	24.300000	24.000000	24.3000	0.000%	2,782	-6.914%
2024-02-07	23.8000	24.300000	23.800000	24.3000	-0.123%	709	-6.914%
2024-02-06	24.2600	24.355000	24.000000	24.3300	+0.620%	3,403	-7.028%
2024-02-05	24.1500	24.380000	24.000000	24.1800	+0.541%	5,883	-6.452%
2024-02-02	24.2700	24.970000	23.820000	24.0500	-0.422%	9,709	-5.946%
2024-02-01	24.0850	24.350000	24.000000	24.1520	-1.781%	7,355	-6.343%
2024-01-31	24.3007	24.590000	24.076200	24.5900	+0.326%	5,129	-8.011%
2024-01-30	24.5200	24.550000	24.290000	24.5100	-1.645%	4,977	-7.711%
2024-01-29	24.1901	25.070000	24.190100	24.9200	-0.320%	3,983	-9.230%
2024-01-26	24.6510	25.000000	24.650000	25.0000	-0.912%	4,203	-9.520%
2024-01-25	24.9500	25.245000	24.900000	25.2300	+1.529%	4,719	-10.345%
2024-01-24	24.8000	25.080000	24.620000	24.8500	+1.844%	5,078	-8.974%
2024-01-23	24.6600	25.110000	24.255400	24.4000	-1.712%	9,322	-7.295%
2024-01-22	24.4400	25.000000	23.197100	24.8250	+0.669%	4,359	-8.882%
2024-01-19	24.4500	24.820000	24.310000	24.6600	+1.232%	5,721	-8.273%
2024-01-18	24.3750	24.375000	24.220000	24.3600	+0.041%	1,405	-7.143%
2024-01-17	24.9700	24.970000	24.240000	24.3500	-2.012%	6,901	-7.105%
2024-01-16	24.4692	24.990000	23.700000	24.8500	+1.429%	8,466	-8.974%
2024-01-12	23.6300	24.500000	23.400000	24.5000	+4.701%	6,511	-7.673%
2024-01-11	22.2500	23.415000	22.080000	23.4000	+3.769%	7,116	-3.333%
2024-01-10	22.6100	22.750000	22.500000	22.5500	-0.221%	9,136	+0.310%
2024-01-09	22.4800	22.850000	22.200000	22.6000	-0.088%	3,337	+0.088%
2024-01-08	22.0200	22.800000	21.525000	22.6200	+1.892%	7,578	0.000%
2024-01-05	22.6900	22.900000	22.200000	22.2000	-3.604%	9,389	+1.892%
2024-01-04	22.4385	23.030000	22.400000	23.0300	+2.447%	3,110	-1.780%
2024-01-03	21.7600	22.480000	21.200000	22.4800	+3.309%	9,990	+0.623%
2024-01-02	20.5000	21.760000	20.500000	21.7600	-1.091%	867	+3.952%
2023-12-29	22.0000	22.000000	21.500000	22.0000	-0.227%	3,022	+2.818%
2023-12-28	22.0200	22.150000	21.900000	22.0500	-0.226%	7,701	+2.585%
2023-12-27	22.1900	22.755000	21.600000	22.1000	-0.674%	12,613	+2.353%
2023-12-26	21.5300	22.450000	21.530000	22.2500	+3.923%	5,047	+1.663%
2023-12-22	20.7500	21.410000	20.750000	21.4100	+2.196%	12,952	+5.652%
2023-12-21	20.9600	20.960000	20.790000	20.9500	-0.095%	3,875	+7.971%
2023-12-20	21.2000	21.530000	20.660000	20.9700	-3.542%	14,683	+7.868%
2023-12-19	21.0000	22.120000	21.000000	21.7400	+3.229%	9,259	+4.048%
2023-12-18	22.0200	22.100000	21.050000	21.0600	-7.632%	8,131	+7.407%
2023-12-15	22.9800	22.980000	21.611400	22.8000	-0.610%	10,147	-0.789%
2023-12-14	23.9000	23.900000	22.155600	22.9400	-11.905%	15,018	-1.395%
2023-12-13	20.4700	26.040000	20.460000	26.0400	+28.213%	62,743	-13.134%
2023-12-12	19.3500	20.793000	19.350000	20.3100	+5.016%	6,520	+11.374%
2023-12-11	19.0200	19.360000	18.950000	19.3400	+2.328%	2,460	+16.960%
2023-12-08	18.6600	19.290000	18.610000	18.9000	+0.106%	16,307	+19.683%
2023-12-07	18.5600	18.880000	18.480000	18.8800	+2.386%	2,766	+19.809%
2023-12-06	18.4900	19.240000	18.260000	18.4400	+1.319%	18,458	+22.668%
2023-12-05	18.0200	18.726200	18.001000	18.2000	+0.719%	9,712	+24.286%
2023-12-04	18.0300	18.170000	18.010000	18.0700	-0.660%	5,135	+25.180%
2023-12-01	18.0100	18.190000	18.010000	18.1900	+0.220%	8,760	+24.354%
2023-11-30	18.0400	18.546900	18.010000	18.1500	-1.036%	13,367	+24.628%
2023-11-29	18.3500	18.480000	18.250000	18.3400	-0.758%	12,045	+23.337%
2023-11-28	18.3600	18.702000	18.300000	18.4800	-0.216%	3,434	+22.403%
2023-11-27	18.6000	18.835000	18.250000	18.5200	-1.068%	19,695	+22.138%
2023-11-24	19.4335	19.433500	18.720000	18.7200	+0.322%	1,632	+20.833%
2023-11-22	18.6000	18.990000	18.500000	18.6600	+1.689%	14,185	+21.222%
2023-11-21	18.6700	18.805000	18.350000	18.3500	-2.807%	4,991	+23.270%
2023-11-20	18.4000	18.999900	18.190100	18.8800	+3.736%	3,514	+19.809%
2023-11-17	18.4500	19.110000	18.160000	18.2000	-0.709%	44,530	+24.286%
2023-11-16	18.5500	18.795000	17.815000	18.3300	-2.707%	10,493	+23.404%
2023-11-15	19.1700	19.170000	18.770000	18.8400	-0.842%	4,771	+20.064%

.dark-mode .tjVmdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjVmdr{ color: #333333; background-color: white; border: 2px solid #333333; }EMLEastern Companystock NASDAQ

EML
Eastern Company
stock NASDAQ