We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Eastern Company | NASDAQ:EML | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.02 | -3.60% | 27.29 | 20.03 | 31.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 28.60 | 27.43 | 28.03 | 9,419 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jan 2025 | 27.29 | -0.33 | -1.19% | 27.29 | 28.60 | 9,419 |
| 23 Jan 2025 | 27.62 | 0.00 | 0.00% | 27.62 | 27.62 | 0 |
| 22 Jan 2025 | 27.62 | -0.53 | -1.88% | 27.62 | 28.24 | 9,757 |
| 21 Jan 2025 | 28.15 | 0.45 | 1.62% | 28.15 | 28.70 | 12,150 |
| 17 Jan 2025 | 27.70 | -0.60 | -2.12% | 27.62 | 28.60 | 10,899 |
| 16 Jan 2025 | 28.30 | 0.42 | 1.51% | 27.15 | 29.39 | 24,928 |
| 15 Jan 2025 | 27.88 | 1.22 | 4.58% | 26.893 | 27.88 | 6,129 |
| 14 Jan 2025 | 26.66 | 0.09 | 0.34% | 26.1711 | 27.5899 | 9,518 |
| 13 Jan 2025 | 26.57 | 1.05 | 4.11% | 25.31 | 26.57 | 7,803 |
| 10 Jan 2025 | 25.52 | -0.25 | -0.97% | 25.46 | 25.94 | 13,704 |
| 08 Jan 2025 | 25.77 | -0.23 | -0.88% | 25.66 | 26.09 | 10,978 |
| 07 Jan 2025 | 26.00 | -0.06 | -0.23% | 25.98 | 26.3399 | 9,796 |
| 06 Jan 2025 | 26.06 | -0.73 | -2.72% | 26.05 | 26.80 | 11,061 |
| 03 Jan 2025 | 26.79 | 0.17 | 0.64% | 26.78 | 26.98 | 3,809 |
| 02 Jan 2025 | 26.62 | 0.08 | 0.30% | 26.43 | 26.86 | 5,420 |
| 31 Dec 2024 | 26.54 | 0.19 | 0.72% | 26.0501 | 27.08 | 7,336 |
| 30 Dec 2024 | 26.35 | -0.22 | -0.83% | 26.26 | 26.76 | 8,286 |
| 27 Dec 2024 | 26.57 | -0.47 | -1.74% | 26.46 | 27.0037 | 8,305 |
| 26 Dec 2024 | 27.04 | -0.37 | -1.35% | 26.88 | 27.85 | 7,706 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.50 | 28.70 | 27.43 | 27.84 | 10,935 | -1.21 | -4.25% |
| 1 Month | 27.0037 | 29.39 | 25.31 | 26.94 | 9,992 | 0.2863 | 1.06% |
| 3 Months | 31.10 | 35.09 | 25.31 | 28.53 | 14,262 | -3.81 | -12.25% |
| 6 Months | 29.15 | 35.09 | 25.31 | 30.00 | 21,923 | -1.86 | -6.38% |
| 1 Year | 24.55 | 35.78 | 22.6287 | 28.99 | 23,027 | 2.74 | 11.16% |
| 3 Years | 24.13 | 35.78 | 15.30 | 25.52 | 12,825 | 3.16 | 13.10% |
| 5 Years | 29.20 | 35.78 | 15.28 | 25.51 | 13,297 | -1.91 | -6.54% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
