investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$EML: Eastern Company (The) - Common Stock

+ Hardware, Manufacturing , Acquisitions/Investing



Clear duplicates of prices



2024-12-09

EML 2024-12-09 02:01:530.00 0.00 2.47%
EML 2024-12-09 06:01:4547.57 12.03 2.47%
EML 2024-12-09 08:02:1247.56 12.03 2.47%
EML 2024-12-09 09:01:2830.97 25.87 0.00%
EML 2024-12-09 10:01:4430.97 29.92 0.00%
EML 2024-12-09 12:01:4929.92 29.37 -0.55%
EML 2024-12-09 13:01:2429.92 29.36 -0.21%
EML 2024-12-09 14:01:5329.92 29.65 -0.65%
EML 2024-12-09 15:01:3229.92 29.68 -0.03%
EML 2024-12-09 16:01:5429.93 29.68 -0.41%
EML 2024-12-09 17:01:2929.80 29.35 -1.10%
EML 2024-12-09 18:01:5129.97 28.83 -1.74%
EML 2024-12-09 19:01:3433.62 23.76 -1.74%
2024-12-10

EML 2024-12-10 06:01:4046.74 11.76 -1.74%
EML 2024-12-10 07:01:2832.00 26.00 -1.74%
EML 2024-12-10 08:01:4132.00 26.00 3.64%
EML 2024-12-10 09:01:2932.00 26.00 -1.64%
EML 2024-12-10 10:01:5033.62 23.76 1.30%
EML 2024-12-10 11:01:3030.32 28.73 1.10%
EML 2024-12-10 12:01:5130.30 29.85 1.80%
EML 2024-12-10 13:01:3131.73 30.35 4.95%
EML 2024-12-10 14:01:4530.94 30.35 4.41%
EML 2024-12-10 15:01:2631.58 30.62 5.01%
EML 2024-12-10 16:01:5331.29 30.93 6.28%
EML 2024-12-10 18:01:5234.29 23.76 3.30%
EML 2024-12-10 21:01:2733.62 23.76 0.00%
EML 2024-12-10 22:03:0334.29 23.76 3.30%
2024-12-11

EML 2024-12-11 06:01:5248.26 12.21 -0.88%
EML 2024-12-11 09:01:2834.29 23.76 -0.65%
EML 2024-12-11 11:01:2230.19 29.91 -1.02%
EML 2024-12-11 12:01:3929.55 28.97 -2.99%
EML 2024-12-11 13:01:2130.00 29.26 -1.77%
EML 2024-12-11 14:01:3829.89 29.40 -1.87%
EML 2024-12-11 15:01:1729.80 29.40 -1.87%
EML 2024-12-11 16:01:3729.68 29.26 -2.79%
EML 2024-12-11 17:01:2029.40 28.97 -4.05%
EML 2024-12-11 18:01:3329.53 28.41 -4.61%
EML 2024-12-11 19:01:2334.29 23.76 -4.61%
2024-12-12

EML 2024-12-12 06:04:3046.06 11.66 2.40%
EML 2024-12-12 09:01:3534.29 23.76 0.10%
EML 2024-12-12 10:01:4134.29 23.76 -2.01%
EML 2024-12-12 11:01:2429.75 27.58 -1.35%
EML 2024-12-12 12:01:3628.84 28.08 -1.55%
EML 2024-12-12 13:01:2028.84 28.20 -1.42%
EML 2024-12-12 14:01:4528.84 28.20 -0.66%
EML 2024-12-12 15:01:2228.84 28.28 -2.01%
EML 2024-12-12 16:01:4028.84 28.29 -0.46%
EML 2024-12-12 17:01:1329.00 28.65 -0.07%
EML 2024-12-12 18:01:5034.29 23.76 -0.14%
EML 2024-12-12 22:03:270.00 0.00 -0.14%
2024-12-13

EML 2024-12-13 06:01:5445.99 11.64 -6.63%
EML 2024-12-13 07:01:2145.99 29.49 -6.63%
EML 2024-12-13 09:01:2834.29 23.76 1.93%
EML 2024-12-13 10:01:5034.29 23.76 -1.83%
EML 2024-12-13 11:01:2328.93 28.16 -1.42%
EML 2024-12-13 12:01:4428.94 28.16 -1.48%
EML 2024-12-13 13:01:1829.10 28.76 -0.55%
EML 2024-12-13 14:01:3829.56 28.70 -0.79%
EML 2024-12-13 15:01:2229.01 28.81 0.24%
EML 2024-12-13 16:01:4129.25 28.74 -0.48%
EML 2024-12-13 17:01:1529.16 28.75 0.07%
EML 2024-12-13 18:01:3634.29 23.76 0.21%
2024-12-16

EML 2024-12-16 00:03:470.00 0.00 0.21%
EML 2024-12-16 06:01:4146.38 11.66 13.86%
EML 2024-12-16 07:01:2446.38 11.66 -2.39%
EML 2024-12-16 08:01:3446.38 11.66 -2.04%
EML 2024-12-16 09:01:2234.29 23.76 -1.35%
EML 2024-12-16 10:01:4134.29 23.76 -1.49%
EML 2024-12-16 11:01:3628.84 28.30 -1.97%
EML 2024-12-16 12:01:3828.99 28.30 -1.28%
EML 2024-12-16 13:01:1628.99 28.47 -0.24%
EML 2024-12-16 14:01:4328.99 28.62 -0.31%
EML 2024-12-16 15:01:2028.99 28.66 -0.14%
EML 2024-12-16 16:01:4630.15 29.01 1.04%
EML 2024-12-16 17:01:2929.59 28.42 -1.56%
EML 2024-12-16 18:01:5434.29 24.01 -0.93%
2024-12-17

EML 2024-12-17 06:01:5245.66 11.56 4.42%
EML 2024-12-17 09:02:4534.29 23.76 0.00%
EML 2024-12-17 11:01:2128.88 28.25 0.00%
EML 2024-12-17 15:01:2330.86 29.97 5.38%
EML 2024-12-17 16:00:5730.45 30.00 5.73%
EML 2024-12-17 17:01:1330.44 30.00 5.76%
EML 2024-12-17 18:00:5630.83 29.65 5.29%
EML 2024-12-17 19:01:1434.29 23.76 5.29%
2024-12-18

EML 2024-12-18 06:01:1048.08 12.17 -5.57%
EML 2024-12-18 07:01:1648.08 12.17 -0.80%
EML 2024-12-18 08:02:3448.08 12.17 2.65%
EML 2024-12-18 09:01:2034.29 23.76 -0.14%
EML 2024-12-18 11:01:1732.54 28.61 -0.31%
EML 2024-12-18 12:01:0030.43 29.14 -0.49%
EML 2024-12-18 13:01:0630.41 29.89 0.03%
EML 2024-12-18 14:00:5730.54 30.15 0.80%
EML 2024-12-18 15:01:1830.44 30.25 0.73%
EML 2024-12-18 16:01:1430.44 30.25 0.38%
EML 2024-12-18 18:00:5929.71 28.57 -3.64%
EML 2024-12-18 19:01:1934.29 25.99 -3.64%
EML 2024-12-18 20:01:0534.29 23.76 -3.64%
2024-12-19

EML 2024-12-19 06:01:0546.33 11.66 2.78%
EML 2024-12-19 09:01:2934.29 23.76 0.00%
EML 2024-12-19 10:01:0934.29 23.76 -1.29%
EML 2024-12-19 11:01:2030.12 29.01 2.15%
EML 2024-12-19 12:00:5929.64 29.09 0.36%
EML 2024-12-19 13:01:2129.62 29.09 0.56%
EML 2024-12-19 15:01:1828.76 28.48 -1.39%
EML 2024-12-19 16:00:5629.10 28.48 -1.16%
EML 2024-12-19 18:01:0128.53 27.45 -3.95%
EML 2024-12-19 19:01:1734.29 25.99 -3.95%
EML 2024-12-19 20:01:0134.29 24.01 -3.95%
2024-12-20

EML 2024-12-20 06:01:0132.99 11.20 17.19%
EML 2024-12-20 07:01:2132.99 11.20 1.75%
EML 2024-12-20 08:01:0132.99 11.20 -3.05%
EML 2024-12-20 09:01:3632.99 23.76 -1.68%
EML 2024-12-20 10:01:0332.99 23.76 -2.37%
EML 2024-12-20 11:01:2027.99 26.59 -0.14%
EML 2024-12-20 14:00:5428.20 27.72 0.55%
EML 2024-12-20 15:01:1828.00 27.65 -1.10%
EML 2024-12-20 16:01:0428.00 27.33 -1.17%
EML 2024-12-20 17:01:1527.85 27.35 -1.68%
EML 2024-12-20 18:01:0128.13 27.05 -1.43%
EML 2024-12-20 19:01:2234.29 24.07 -1.43%
2024-12-23

EML 2024-12-23 00:02:580.00 0.00 -1.43%
EML 2024-12-23 06:01:1943.86 11.04 -3.47%
EML 2024-12-23 09:01:0434.29 23.76 0.00%
EML 2024-12-23 11:01:0527.54 27.27 -1.14%
EML 2024-12-23 12:01:2527.39 27.07 -1.86%
EML 2024-12-23 13:01:0126.77 26.33 -3.97%
EML 2024-12-23 14:01:1926.77 26.35 -3.68%
EML 2024-12-23 15:01:0128.09 26.76 -1.18%
EML 2024-12-23 16:01:1128.50 26.80 -1.46%
EML 2024-12-23 17:01:0227.27 26.84 -2.32%
EML 2024-12-23 18:01:2934.29 23.76 -1.99%
2024-12-24

EML 2024-12-24 06:01:2542.99 10.82 -6.92%
EML 2024-12-24 07:01:1442.99 10.82 3.48%
EML 2024-12-24 09:01:1134.29 23.76 0.00%
EML 2024-12-24 10:01:1934.29 23.76 3.48%
EML 2024-12-24 11:00:5727.14 26.76 0.04%
EML 2024-12-24 12:01:2127.07 26.75 0.00%
EML 2024-12-24 13:00:5727.33 26.80 -0.18%
EML 2024-12-24 14:01:2627.42 27.09 0.36%
EML 2024-12-24 15:01:0334.29 23.76 1.37%
EML 2024-12-24 19:01:020.00 0.00 1.37%
2024-12-26

EML 2024-12-26 06:01:2143.58 11.02 -6.69%
EML 2024-12-26 09:01:0634.29 23.76 0.00%
EML 2024-12-26 11:01:0429.39 26.70 2.85%
EML 2024-12-26 12:01:2128.08 27.62 1.00%
EML 2024-12-26 13:01:0327.72 27.37 0.33%
EML 2024-12-26 14:01:3027.49 27.03 -0.70%
EML 2024-12-26 15:01:0027.52 27.04 -1.07%
EML 2024-12-26 16:01:1927.52 27.20 -0.63%
EML 2024-12-26 17:00:5827.23 26.83 -0.81%
EML 2024-12-26 18:01:0327.56 26.52 -1.35%
EML 2024-12-26 19:00:5734.29 23.76 -1.35%
2024-12-27

EML 2024-12-27 06:01:1842.99 10.88 1.68%
EML 2024-12-27 08:01:1542.99 10.88 -2.99%
EML 2024-12-27 09:00:5534.29 23.76 0.00%
EML 2024-12-27 10:01:1234.29 18.71 0.00%
EML 2024-12-27 11:00:5729.67 26.70 -0.26%
EML 2024-12-27 12:01:0727.65 26.83 -0.80%
EML 2024-12-27 13:00:5027.57 26.84 -0.47%
EML 2024-12-27 14:01:1026.81 26.38 -2.12%
EML 2024-12-27 15:00:4726.89 26.35 -0.66%
EML 2024-12-27 16:01:1026.90 26.66 -0.58%
EML 2024-12-27 17:00:5526.93 26.50 -0.55%
EML 2024-12-27 18:01:0734.29 23.76 -1.74%
2024-12-30

EML 2024-12-30 00:02:250.00 0.00 -1.74%
EML 2024-12-30 06:00:4442.24 10.69 -5.44%
EML 2024-12-30 09:00:4234.29 23.76 0.00%
EML 2024-12-30 10:00:5134.29 23.76 1.44%
EML 2024-12-30 11:00:5627.51 26.25 0.67%
EML 2024-12-30 12:00:5326.57 26.26 -1.15%
EML 2024-12-30 13:00:4126.40 26.25 -0.74%
EML 2024-12-30 14:00:4426.79 26.26 0.59%
EML 2024-12-30 15:00:4026.65 26.27 -0.41%
EML 2024-12-30 16:00:4826.64 26.35 -0.44%
EML 2024-12-30 17:00:4326.81 26.65 0.33%
EML 2024-12-30 18:00:4426.86 23.76 -2.03%
EML 2024-12-30 19:00:4034.29 23.76 -2.03%
2024-12-31

EML 2024-12-31 06:00:4741.89 10.60 -3.20%
EML 2024-12-31 07:00:3841.89 10.60 -1.66%
EML 2024-12-31 09:00:3734.29 23.76 0.00%
EML 2024-12-31 10:00:4734.29 23.76 0.90%
EML 2024-12-31 11:00:3926.89 26.05 0.56%
EML 2024-12-31 12:00:4527.00 26.52 1.99%
EML 2024-12-31 13:00:4527.00 26.47 1.62%
EML 2024-12-31 14:00:4827.00 26.47 2.26%
EML 2024-12-31 15:00:4027.00 26.71 1.47%
EML 2024-12-31 16:00:4527.30 27.07 3.39%
EML 2024-12-31 17:00:4026.83 26.57 1.32%
EML 2024-12-31 18:00:4326.98 23.76 0.72%
2025-01-01

EML 2025-01-01 22:03:190.00 0.00 0.72%
2025-01-02

EML 2025-01-02 06:00:4942.19 10.62 -5.09%
EML 2025-01-02 07:00:4442.19 10.62 -1.29%
EML 2025-01-02 08:00:4342.19 10.62 0.99%
EML 2025-01-02 09:00:4534.29 23.76 -1.21%
EML 2025-01-02 10:00:4934.29 23.76 0.23%
EML 2025-01-02 11:00:4727.00 26.31 1.44%
EML 2025-01-02 12:00:4626.99 26.30 -0.08%
EML 2025-01-02 13:00:4227.00 26.43 -0.38%
EML 2025-01-02 14:00:5026.86 26.50 1.18%
EML 2025-01-02 15:00:4326.86 26.43 1.02%
EML 2025-01-02 16:00:4826.81 26.43 0.80%
EML 2025-01-02 17:00:4426.98 26.43 0.19%
EML 2025-01-02 18:00:4727.14 23.76 0.30%
EML 2025-01-02 19:00:4034.29 25.99 0.30%
EML 2025-01-02 20:00:4334.29 23.76 0.30%
2025-01-03

EML 2025-01-03 06:00:4442.32 10.65 3.24%
EML 2025-01-03 09:00:4034.29 23.76 0.00%
EML 2025-01-03 11:00:4027.78 26.05 0.72%
EML 2025-01-03 13:00:4226.94 26.56 -0.04%
EML 2025-01-03 14:00:4526.94 26.56 1.17%
EML 2025-01-03 15:00:4126.99 26.60 1.17%
EML 2025-01-03 16:00:4426.99 26.60 0.08%
EML 2025-01-03 17:00:4227.00 26.68 1.36%
EML 2025-01-03 18:00:4627.31 26.27 0.64%
EML 2025-01-03 19:00:3634.29 23.76 0.64%
2025-01-06

EML 2025-01-06 00:02:170.00 0.00 0.64%
EML 2025-01-06 06:00:4542.86 25.60 -4.47%
EML 2025-01-06 07:00:4242.86 25.60 -1.84%
EML 2025-01-06 08:00:4442.86 25.60 -0.71%
EML 2025-01-06 09:00:3934.29 25.60 -0.71%
EML 2025-01-06 11:00:5127.25 26.10 -0.75%
EML 2025-01-06 15:00:4126.68 26.05 -1.58%
EML 2025-01-06 16:00:4626.45 26.05 -1.47%
EML 2025-01-06 17:00:4126.45 26.05 -2.14%
EML 2025-01-06 18:00:4326.57 23.76 -2.72%
EML 2025-01-06 19:00:3934.29 23.76 -2.72%
2025-01-07

EML 2025-01-07 06:00:4341.43 23.00 -3.43%
EML 2025-01-07 09:00:3934.29 23.76 0.00%
EML 2025-01-07 11:00:4226.80 26.10 1.61%
EML 2025-01-07 12:00:4326.56 26.10 1.01%
EML 2025-01-07 13:00:3926.11 26.00 -0.22%
EML 2025-01-07 14:00:4526.24 26.11 0.30%
EML 2025-01-07 15:00:5426.36 26.11 1.01%
EML 2025-01-07 16:00:4726.22 26.06 0.60%
EML 2025-01-07 17:00:3926.18 25.96 -0.11%
EML 2025-01-07 18:00:4726.50 25.50 -0.23%
EML 2025-01-07 19:00:3931.12 23.00 -0.23%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.