We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Eastern Company | NASDAQ:EML | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.82 | -3.08% | 25.80 | 23.00 | 31.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.75 | 26.55 | 26.75 | 5,944 | 21:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 26.90 | 0.28 | 1.05% | 26.55 | 26.92 | 5,964 |
| 14 Mar 2025 | 26.62 | -0.22 | -0.82% | 26.62 | 27.75 | 6,494 |
| 13 Mar 2025 | 26.84 | -0.21 | -0.78% | 25.80 | 27.13 | 5,573 |
| 12 Mar 2025 | 27.05 | -0.45 | -1.64% | 26.00 | 27.20 | 19,282 |
| 11 Mar 2025 | 27.50 | -0.18 | -0.65% | 27.25 | 28.04 | 7,050 |
| 10 Mar 2025 | 27.68 | -0.47 | -1.67% | 27.41 | 28.15 | 7,742 |
| 07 Mar 2025 | 28.15 | 1.01 | 3.72% | 27.23 | 28.15 | 4,750 |
| 06 Mar 2025 | 27.14 | -0.85 | -3.04% | 26.77 | 27.54 | 2,909 |
| 05 Mar 2025 | 27.99 | 1.74 | 6.63% | 26.60 | 28.26 | 10,717 |
| 04 Mar 2025 | 26.25 | -0.92 | -3.39% | 26.25 | 27.57 | 10,179 |
| 03 Mar 2025 | 27.17 | -0.93 | -3.31% | 27.17 | 28.75 | 7,469 |
| 28 Feb 2025 | 28.10 | 0.27 | 0.97% | 27.83 | 28.10 | 4,821 |
| 27 Feb 2025 | 27.83 | 0.12 | 0.43% | 27.44 | 28.31 | 4,831 |
| 26 Feb 2025 | 27.71 | 0.18 | 0.65% | 27.08 | 28.265 | 8,999 |
| 25 Feb 2025 | 27.53 | -0.20 | -0.72% | 27.53 | 28.2735 | 13,679 |
| 24 Feb 2025 | 27.73 | -0.46 | -1.63% | 27.73 | 28.64 | 9,655 |
| 21 Feb 2025 | 28.19 | -0.89 | -3.06% | 28.19 | 29.23 | 7,915 |
| 20 Feb 2025 | 29.08 | 0.12 | 0.41% | 28.69 | 29.32 | 3,399 |
| 19 Feb 2025 | 28.96 | 0.00 | 0.00% | 28.26 | 28.96 | 3,223 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 27.41 | 28.15 | 25.80 | 27.14 | 9,044 | -1.61 | -5.87% |
| 1 Month | 29.29 | 29.55 | 25.80 | 27.59 | 7,609 | -3.49 | -11.92% |
| 3 Months | 27.27 | 29.55 | 25.31 | 27.27 | 8,302 | -1.47 | -5.39% |
| 6 Months | 30.50 | 35.09 | 25.31 | 29.98 | 15,734 | -4.70 | -15.41% |
| 1 Year | 28.60 | 35.78 | 23.15 | 29.05 | 23,477 | -2.80 | -9.79% |
| 3 Years | 23.97 | 35.78 | 15.30 | 25.64 | 12,666 | 1.83 | 7.63% |
| 5 Years | 21.45 | 35.78 | 15.28 | 25.52 | 13,224 | 4.35 | 20.28% |
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
