$EML: Eastern Company (The) - Common Stock
2025-01-13 EML 2025-01-13 00:02:59 0.00 0.00 -0.93% EML 2025-01-13 06:00:46 40.57 23.00 -2.33% EML 2025-01-13 09:00:45 33.78 23.00 -0.08% EML 2025-01-13 11:00:44 26.10 25.31 0.31% EML 2025-01-13 12:00:53 26.10 25.67 1.47% EML 2025-01-13 13:00:43 26.10 25.85 2.10% EML 2025-01-13 14:00:46 26.10 25.85 2.17% EML 2025-01-13 15:00:45 26.42 26.20 2.44% EML 2025-01-13 16:00:47 26.62 26.21 4.07% EML 2025-01-13 17:00:40 26.54 26.16 3.18% EML 2025-01-13 18:00:45 27.09 26.05 4.11% EML 2025-01-13 19:00:38 33.78 23.00 4.11% 2025-01-14 EML 2025-01-14 06:00:43 42.24 23.00 4.11% EML 2025-01-14 07:00:41 42.24 23.00 -1.84% EML 2025-01-14 08:00:49 42.24 23.00 -2.23% EML 2025-01-14 09:00:42 33.78 23.00 -1.14% EML 2025-01-14 10:00:46 34.29 23.00 -1.61% EML 2025-01-14 12:00:45 27.05 26.69 0.86% EML 2025-01-14 13:00:43 26.69 26.35 0.35% EML 2025-01-14 14:00:45 26.86 26.26 0.55% EML 2025-01-14 15:00:42 26.74 26.50 0.08% EML 2025-01-14 16:00:48 26.66 26.40 0.20% EML 2025-01-14 17:00:45 27.03 26.53 2.74% EML 2025-01-14 18:00:49 27.18 26.14 0.34% EML 2025-01-14 19:00:41 33.78 23.00 0.34% 2025-01-15 EML 2025-01-15 06:00:48 42.38 23.00 2.97% EML 2025-01-15 09:00:42 33.78 23.00 0.00% EML 2025-01-15 11:00:41 28.12 26.23 2.60% EML 2025-01-15 12:00:47 27.58 27.25 3.39% EML 2025-01-15 13:00:45 27.57 27.10 1.47% EML 2025-01-15 14:00:48 27.26 26.80 3.24% EML 2025-01-15 15:00:42 27.56 27.19 3.35% EML 2025-01-15 16:00:50 27.57 27.25 3.35% EML 2025-01-15 17:00:41 27.56 27.42 3.39% EML 2025-01-15 18:00:45 28.42 27.34 4.58% EML 2025-01-15 19:00:41 33.78 23.00 4.58% 2025-01-16 EML 2025-01-16 06:00:47 28.99 23.00 4.58% EML 2025-01-16 09:00:41 28.99 23.00 0.00% EML 2025-01-16 10:00:42 33.78 23.00 0.00% EML 2025-01-16 11:00:38 28.46 27.07 -0.08% EML 2025-01-16 12:00:43 28.47 27.07 -0.08% EML 2025-01-16 13:00:42 28.42 27.42 0.26% EML 2025-01-16 14:00:45 27.72 27.43 -0.83% EML 2025-01-16 15:00:42 27.31 27.09 -2.21% EML 2025-01-16 16:00:48 27.23 27.09 -2.74% EML 2025-01-16 17:00:42 28.62 28.16 1.46% EML 2025-01-16 18:00:41 28.85 28.32 2.69% EML 2025-01-16 19:00:42 33.78 28.32 2.69% 2025-01-17 EML 2025-01-17 06:00:47 44.99 23.00 0.00% EML 2025-01-17 07:00:43 44.99 23.00 2.51% EML 2025-01-17 08:00:45 44.99 23.00 1.08% EML 2025-01-17 09:00:41 33.78 23.00 1.43% EML 2025-01-17 11:00:40 29.17 27.25 -0.11% EML 2025-01-17 12:00:42 28.28 27.71 -0.65% EML 2025-01-17 13:00:44 28.25 27.78 -0.36% EML 2025-01-17 14:00:46 28.16 27.83 -1.04% EML 2025-01-17 15:00:39 28.11 27.83 -0.72% EML 2025-01-17 16:00:45 28.07 27.81 -0.86% EML 2025-01-17 18:00:42 27.69 27.27 -2.16% EML 2025-01-17 19:00:39 33.78 27.27 -2.16% EML 2025-01-17 22:03:15 0.00 0.00 -2.16% EML 2025-01-17 23:00:44 33.78 27.27 -2.16% 2025-01-20 EML 2025-01-20 00:03:04 0.00 0.00 -2.16% 2025-01-21 EML 2025-01-21 06:00:46 44.04 23.00 -2.16% EML 2025-01-21 08:00:43 0.00 0.00 -2.16% EML 2025-01-21 09:00:40 33.78 23.00 1.06% EML 2025-01-21 10:00:49 33.78 23.00 1.34% EML 2025-01-21 11:00:44 30.00 27.00 1.34% EML 2025-01-21 15:00:42 28.57 28.12 2.51% EML 2025-01-21 16:00:45 28.46 28.34 2.16% EML 2025-01-21 17:00:42 28.47 28.16 1.66% EML 2025-01-21 18:00:46 33.78 23.00 1.62% EML 2025-01-21 22:03:24 0.00 0.00 1.62% 2025-01-22 EML 2025-01-22 06:00:51 44.75 23.00 -1.99% EML 2025-01-22 07:00:45 44.75 23.00 -0.90% EML 2025-01-22 09:00:44 33.78 23.00 0.90% EML 2025-01-22 11:00:42 28.54 27.37 1.23% EML 2025-01-22 12:00:53 28.53 28.20 1.30% EML 2025-01-22 13:00:41 28.40 28.18 0.18% EML 2025-01-22 15:00:41 28.06 27.84 -0.29% EML 2025-01-22 16:00:43 28.01 27.81 -1.19% EML 2025-01-22 17:00:42 28.09 27.90 -0.36% EML 2025-01-22 18:00:47 28.16 27.27 -1.88% EML 2025-01-22 19:00:38 33.78 27.27 -1.88% EML 2025-01-22 22:02:59 0.00 0.00 -1.88% 2025-01-23 EML 2025-01-23 06:00:49 43.91 23.00 4.72% EML 2025-01-23 09:00:45 33.78 23.00 1.42% EML 2025-01-23 11:00:43 29.98 28.36 1.88% EML 2025-01-23 12:00:48 28.56 28.11 3.13% EML 2025-01-23 13:00:43 28.52 28.28 2.81% EML 2025-01-23 14:00:47 28.48 28.22 2.56% EML 2025-01-23 15:00:44 28.41 28.13 2.27% EML 2025-01-23 16:00:44 28.40 28.14 2.06% EML 2025-01-23 17:00:43 28.12 27.94 1.74% EML 2025-01-23 18:00:49 28.86 27.76 2.50% EML 2025-01-23 19:00:48 33.78 23.00 2.50% EML 2025-01-23 21:00:47 0.00 0.00 2.50% 2025-01-24 EML 2025-01-24 06:00:47 45.01 23.00 4.85% EML 2025-01-24 08:00:48 33.78 23.00 4.85% EML 2025-01-24 09:00:41 33.78 23.00 0.00% EML 2025-01-24 11:00:43 28.69 27.67 -0.18% EML 2025-01-24 12:02:09 28.46 28.03 0.33% EML 2025-01-24 13:00:44 28.43 27.98 -0.91% EML 2025-01-24 14:00:48 28.24 27.98 -0.25% EML 2025-01-24 15:00:44 27.99 27.69 -1.81% EML 2025-01-24 16:00:50 27.62 27.32 -2.46% EML 2025-01-24 17:00:45 36.13 23.00 -3.69% EML 2025-01-24 18:00:48 33.74 23.00 -3.60% EML 2025-01-24 22:03:08 0.00 0.00 -3.60% 2025-01-27 EML 2025-01-27 06:00:44 43.39 23.00 5.30% EML 2025-01-27 07:00:47 43.39 23.00 3.53% EML 2025-01-27 08:00:54 33.78 23.00 3.53% EML 2025-01-27 11:00:46 28.53 28.09 3.29% EML 2025-01-27 12:00:47 29.00 28.72 5.97% EML 2025-01-27 13:00:41 28.62 28.37 3.74% EML 2025-01-27 14:00:46 28.46 28.18 4.10% EML 2025-01-27 15:00:39 28.44 28.22 3.74% EML 2025-01-27 16:00:43 28.20 27.81 2.30% EML 2025-01-27 17:00:37 28.43 27.72 1.45% EML 2025-01-27 18:00:43 33.78 23.00 1.87% EML 2025-01-27 21:01:27 0.00 0.00 1.87% 2025-01-28 EML 2025-01-28 06:00:46 44.04 23.00 -1.47% EML 2025-01-28 07:00:39 44.04 23.00 -1.83% EML 2025-01-28 08:00:45 33.78 23.00 -0.92% EML 2025-01-28 09:00:39 33.78 23.00 2.57% EML 2025-01-28 10:00:43 33.78 23.00 0.92% EML 2025-01-28 11:00:37 28.10 27.81 1.14% EML 2025-01-28 12:00:48 28.76 28.20 2.71% EML 2025-01-28 14:00:47 28.50 28.28 2.75% EML 2025-01-28 15:00:42 28.44 28.09 2.35% EML 2025-01-28 16:00:47 28.35 28.11 2.60% EML 2025-01-28 17:00:44 28.26 23.00 0.29% EML 2025-01-28 18:00:47 33.75 23.00 0.29% EML 2025-01-28 21:01:46 0.00 0.00 0.29% 2025-01-29 EML 2025-01-29 06:00:45 44.17 23.00 -2.82% EML 2025-01-29 08:00:47 33.78 23.00 1.16% EML 2025-01-29 11:00:39 28.39 27.21 -0.97% EML 2025-01-29 12:00:46 27.94 27.21 -0.97% EML 2025-01-29 13:00:39 28.07 27.50 -0.94% EML 2025-01-29 14:00:47 27.58 27.50 -0.97% EML 2025-01-29 15:00:36 27.93 27.50 -0.25% EML 2025-01-29 16:00:42 27.90 27.46 -0.76% EML 2025-01-29 17:00:39 0.00 23.00 0.79% EML 2025-01-29 18:00:42 33.78 23.00 0.79% EML 2025-01-29 21:01:36 0.00 0.00 0.79% 2025-01-30 EML 2025-01-30 06:00:44 44.83 23.00 1.69% EML 2025-01-30 08:00:45 33.78 23.00 1.69% EML 2025-01-30 10:00:42 33.78 23.00 0.29% EML 2025-01-30 11:00:49 28.45 27.23 -1.33% EML 2025-01-30 12:00:39 28.45 27.51 -0.79% EML 2025-01-30 13:00:37 28.43 27.77 -0.32% EML 2025-01-30 14:00:43 28.31 27.77 -0.47% EML 2025-01-30 15:00:42 28.31 27.79 -1.44% EML 2025-01-30 16:00:43 28.30 27.79 -0.47% EML 2025-01-30 17:00:42 0.00 23.00 -1.66% EML 2025-01-30 18:00:42 33.78 23.00 -1.63% EML 2025-01-30 21:02:44 0.00 0.00 -1.63% 2025-01-31 EML 2025-01-31 06:00:41 44.10 23.00 -5.28% EML 2025-01-31 07:00:38 44.10 23.00 -1.10% EML 2025-01-31 08:00:42 33.78 23.00 -0.82% EML 2025-01-31 09:00:43 33.78 23.00 0.53% EML 2025-01-31 11:00:39 27.93 27.38 -0.99% EML 2025-01-31 12:00:45 27.84 27.45 -0.82% EML 2025-01-31 13:00:41 27.68 27.45 -0.39% EML 2025-01-31 14:00:49 27.72 27.47 -0.14% EML 2025-01-31 15:00:40 27.36 27.14 -1.45% EML 2025-01-31 16:00:45 27.21 27.00 -2.48% EML 2025-01-31 17:00:39 27.54 26.50 -2.55% EML 2025-01-31 18:00:44 27.54 26.50 -2.60% EML 2025-01-31 19:00:40 33.78 23.00 -2.60% EML 2025-01-31 21:03:17 0.00 0.00 -2.60% 2025-02-03 EML 2025-02-03 06:00:46 43.23 23.00 -2.60% EML 2025-02-03 07:00:35 43.23 23.00 -2.92% EML 2025-02-03 08:00:43 33.78 23.00 -0.14% EML 2025-02-03 09:00:42 33.78 23.00 -0.11% EML 2025-02-03 10:00:46 33.78 23.00 -0.25% EML 2025-02-03 11:00:50 27.79 26.66 0.36% EML 2025-02-03 12:00:45 27.30 26.68 0.36% EML 2025-02-03 13:00:40 27.28 26.66 0.50% EML 2025-02-03 14:00:47 27.08 26.66 0.29% EML 2025-02-03 15:00:42 27.11 26.87 0.18% EML 2025-02-03 16:00:43 27.06 26.87 0.18% EML 2025-02-03 17:00:40 27.11 26.07 -1.55% EML 2025-02-03 18:00:43 27.11 26.07 -1.59% EML 2025-02-03 19:00:30 33.78 23.00 -1.59% EML 2025-02-03 21:03:19 0.00 0.00 -1.59% 2025-02-04 EML 2025-02-04 06:00:46 42.27 23.00 3.33% EML 2025-02-04 07:00:40 42.27 23.00 -1.63% EML 2025-02-04 08:00:45 33.78 23.00 -1.63% EML 2025-02-04 11:00:45 26.59 26.07 -0.44% EML 2025-02-04 12:00:46 26.68 26.34 -0.78% EML 2025-02-04 13:00:38 26.75 26.42 0.56% EML 2025-02-04 14:00:41 27.19 26.53 0.70% EML 2025-02-04 15:00:35 27.21 26.63 0.96% EML 2025-02-04 16:00:46 27.15 26.79 2.15% EML 2025-02-04 17:00:39 0.00 23.00 0.89% EML 2025-02-04 18:00:44 33.78 23.00 0.90% EML 2025-02-04 21:03:04 0.00 0.00 0.90% 2025-02-05 EML 2025-02-05 06:00:48 42.92 23.00 -2.63% EML 2025-02-05 08:00:54 33.78 23.00 -2.63% EML 2025-02-05 10:00:43 33.78 23.00 1.88% EML 2025-02-05 11:00:39 28.45 25.80 -1.32% EML 2025-02-05 12:00:45 27.65 26.85 0.08% EML 2025-02-05 13:00:39 27.70 27.06 3.23% EML 2025-02-05 14:00:47 27.92 27.07 3.27% EML 2025-02-05 15:00:40 27.78 27.27 3.31% EML 2025-02-05 16:00:47 27.60 27.30 2.97% EML 2025-02-05 17:00:47 27.33 26.72 1.58% EML 2025-02-05 18:00:46 27.78 26.72 1.57% EML 2025-02-05 19:00:40 33.78 23.00 1.57% EML 2025-02-05 21:03:28 0.00 0.00 1.57% 2025-02-06 EML 2025-02-06 06:00:47 27.01 23.00 4.62% EML 2025-02-06 07:00:47 43.32 23.00 1.27% EML 2025-02-06 08:00:53 33.78 23.00 1.27% EML 2025-02-06 11:00:41 28.45 26.13 -0.89% EML 2025-02-06 12:00:44 27.45 27.08 0.71% EML 2025-02-06 13:00:37 27.45 26.87 0.19% EML 2025-02-06 14:00:51 27.16 26.90 -0.34% EML 2025-02-06 15:00:44 27.27 26.68 -1.83% EML 2025-02-06 16:00:46 27.45 26.68 -0.15% EML 2025-02-06 17:00:42 28.60 23.00 0.19% EML 2025-02-06 18:00:49 28.60 23.00 0.18% EML 2025-02-06 21:03:12 0.00 0.00 0.18% 2025-02-07 EML 2025-02-07 06:00:49 43.40 23.00 -2.06% EML 2025-02-07 07:00:46 43.40 23.00 0.62% EML 2025-02-07 08:00:50 33.78 23.00 -1.06% EML 2025-02-07 09:00:40 33.78 24.24 -1.76% EML 2025-02-07 10:00:47 33.78 23.00 -1.47% EML 2025-02-07 11:00:42 27.87 26.19 -1.21% EML 2025-02-07 12:00:45 27.01 26.30 -1.21% EML 2025-02-07 13:00:46 27.04 26.60 -1.21% EML 2025-02-07 14:00:55 27.00 26.74 -1.76% EML 2025-02-07 15:00:44 26.78 26.33 -2.57% EML 2025-02-07 16:00:45 26.91 26.59 -1.76% EML 2025-02-07 17:00:48 26.82 25.80 -3.63% EML 2025-02-07 19:00:42 33.78 23.00 -3.63% EML 2025-02-07 21:03:42 0.00 0.00 -3.63% 2025-02-10 EML 2025-02-10 06:00:48 41.83 23.00 -3.66% EML 2025-02-10 07:00:42 41.83 23.00 -2.20% EML 2025-02-10 08:00:44 33.78 23.00 -0.95% EML 2025-02-10 09:00:45 33.78 23.00 -0.37%