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



2024-06-27
EML 2024-06-27 06:01:3339.51 9.96 5.21%
EML 2024-06-27 07:01:2927.49 20.14 5.21%
EML 2024-06-27 10:01:2826.03 25.21 3.81%
EML 2024-06-27 11:01:3425.77 25.50 3.55%
EML 2024-06-27 12:01:2725.76 25.34 3.17%
EML 2024-06-27 13:01:3225.39 25.20 1.95%
EML 2024-06-27 14:01:3524.79 24.63 -0.97%
EML 2024-06-27 15:01:3224.95 24.74 0.34%
EML 2024-06-27 16:01:300.00 0.00 0.04%
EML 2024-06-27 17:01:3528.90 21.77 0.04%
EML 2024-06-27 20:01:350.00 0.00 0.04%
2024-06-28
EML 2024-06-28 05:01:3439.53 9.96 0.04%
EML 2024-06-28 07:01:3327.49 20.14 0.04%
EML 2024-06-28 10:01:3525.10 24.81 -0.20%
EML 2024-06-28 11:01:3325.74 25.31 2.78%
EML 2024-06-28 12:01:3926.05 25.85 4.67%
EML 2024-06-28 13:01:3426.19 26.02 5.95%
EML 2024-06-28 14:01:3226.29 25.96 5.71%
EML 2024-06-28 15:01:3425.29 25.01 1.37%
EML 2024-06-28 16:01:340.00 0.00 2.41%
EML 2024-06-28 17:01:3726.73 20.14 2.37%
EML 2024-06-28 20:01:360.00 0.00 2.37%
2024-07-01
EML 2024-07-01 05:01:3440.48 10.26 2.37%
EML 2024-07-01 07:01:3527.49 20.14 2.37%
EML 2024-07-01 10:02:0126.02 25.48 2.09%
EML 2024-07-01 11:01:3525.89 25.77 2.13%
EML 2024-07-01 12:01:3326.06 25.85 1.61%
EML 2024-07-01 13:01:3826.08 25.88 2.13%
EML 2024-07-01 14:01:3626.23 25.99 2.09%
EML 2024-07-01 15:01:3226.94 26.80 5.51%
EML 2024-07-01 16:01:3327.18 26.14 4.78%
EML 2024-07-01 17:01:2727.18 26.14 4.67%
EML 2024-07-01 18:01:3429.85 18.41 4.67%
EML 2024-07-01 20:01:520.00 0.00 4.67%
2024-07-02
EML 2024-07-02 05:01:3942.37 10.68 4.67%
EML 2024-07-02 07:01:4327.49 23.01 4.67%
EML 2024-07-02 10:02:1027.44 27.20 3.06%
EML 2024-07-02 11:01:3427.57 27.43 3.53%
EML 2024-07-02 12:01:3627.92 27.65 4.91%
EML 2024-07-02 13:01:3428.09 27.80 4.87%
EML 2024-07-02 14:01:3427.25 27.12 2.28%
EML 2024-07-02 15:01:2827.30 27.16 2.12%
EML 2024-07-02 16:01:3627.12 26.08 -0.24%
EML 2024-07-02 17:01:3727.12 26.08 -0.23%
EML 2024-07-02 18:01:3532.02 23.01 -0.23%
EML 2024-07-02 20:02:130.00 0.00 -0.23%
2024-07-03
EML 2024-07-03 10:01:3227.39 27.12 3.38%
EML 2024-07-03 11:01:3327.67 27.32 3.83%
EML 2024-07-03 12:01:3526.87 26.59 0.38%
EML 2024-07-03 13:01:3530.54 25.41 1.31%
EML 2024-07-03 14:01:3429.49 20.14 1.32%
EML 2024-07-03 17:01:340.00 0.00 1.32%
2024-07-05
EML 2024-07-05 05:01:3242.84 10.85 1.32%
EML 2024-07-05 07:01:3729.49 20.14 1.32%
EML 2024-07-05 10:02:0527.29 27.00 0.94%
EML 2024-07-05 11:01:3527.20 26.63 -0.83%
EML 2024-07-05 12:01:3326.00 25.59 -3.95%
EML 2024-07-05 13:01:3126.65 26.30 -1.32%
EML 2024-07-05 14:01:2926.39 26.05 -2.86%
EML 2024-07-05 15:01:3026.12 25.90 -3.27%
EML 2024-07-05 16:01:370.00 0.00 -4.66%
EML 2024-07-05 17:01:3432.02 18.41 -4.60%
EML 2024-07-05 20:02:290.00 0.00 -4.60%
2024-07-08
EML 2024-07-08 05:01:3640.86 10.30 -4.60%
EML 2024-07-08 07:01:4029.49 20.14 -4.60%
EML 2024-07-08 10:02:2726.46 25.90 1.60%
EML 2024-07-08 11:01:3025.94 25.70 0.63%
EML 2024-07-08 12:01:3425.69 25.19 -0.07%
EML 2024-07-08 13:01:4225.84 25.49 0.04%
EML 2024-07-08 14:01:3026.09 25.84 0.59%
EML 2024-07-08 15:01:3325.85 25.62 0.00%
EML 2024-07-08 16:01:370.00 0.00 3.53%
EML 2024-07-08 17:01:3532.02 18.41 3.70%
EML 2024-07-08 20:02:130.00 0.00 3.70%
2024-07-09
EML 2024-07-09 05:01:3742.37 10.68 3.70%
EML 2024-07-09 07:01:4329.49 20.14 3.70%
EML 2024-07-09 10:01:4426.50 25.94 -2.18%
EML 2024-07-09 11:01:4026.71 26.50 -0.47%
EML 2024-07-09 12:01:3626.89 26.52 0.08%
EML 2024-07-09 13:03:5026.81 26.56 -0.16%
EML 2024-07-09 14:02:4026.97 26.74 0.35%
EML 2024-07-09 15:01:3826.49 26.30 -1.05%
EML 2024-07-09 16:01:450.00 0.00 -2.41%
EML 2024-07-09 17:01:5432.02 18.41 -2.33%
EML 2024-07-09 20:01:390.00 0.00 -2.33%
2024-07-10
EML 2024-07-10 05:01:3841.39 10.43 -2.33%
EML 2024-07-10 07:02:0929.49 20.14 -2.33%
EML 2024-07-10 10:01:4026.38 25.52 0.08%
EML 2024-07-10 11:01:3426.24 25.80 -0.23%
EML 2024-07-10 12:01:4526.20 25.80 -0.15%
EML 2024-07-10 13:01:3926.02 25.70 -0.90%
EML 2024-07-10 14:01:5925.96 25.74 -1.01%
EML 2024-07-10 15:01:3225.85 25.70 -1.28%
EML 2024-07-10 16:01:4726.71 25.69 0.60%
EML 2024-07-10 17:01:3826.71 25.69 0.61%
EML 2024-07-10 18:01:4529.85 22.37 0.61%
EML 2024-07-10 20:02:050.00 0.00 0.61%
2024-07-11
EML 2024-07-11 05:01:4241.64 10.49 0.61%
EML 2024-07-11 07:01:3829.49 20.14 0.61%
EML 2024-07-11 10:01:5926.86 26.22 2.34%
EML 2024-07-11 11:01:4526.67 25.87 0.31%
EML 2024-07-11 12:02:0027.03 25.88 0.08%
EML 2024-07-11 13:01:4226.97 26.25 0.92%
EML 2024-07-11 14:02:2827.33 26.68 1.92%
EML 2024-07-11 15:01:4827.57 27.32 4.65%
EML 2024-07-11 16:02:0728.15 27.07 5.41%
EML 2024-07-11 17:01:4328.15 27.07 5.38%
EML 2024-07-11 18:01:5932.02 18.41 5.38%
EML 2024-07-11 20:01:380.00 0.00 5.38%
2024-07-12
EML 2024-07-12 05:01:2543.88 11.06 5.38%
EML 2024-07-12 07:01:2829.49 20.14 5.38%
EML 2024-07-12 08:01:4529.49 25.15 5.38%
EML 2024-07-12 10:01:3628.17 27.01 2.29%
EML 2024-07-12 11:01:2728.27 28.00 2.48%
EML 2024-07-12 12:01:3728.49 28.29 3.28%
EML 2024-07-12 13:01:2829.04 28.85 4.92%
EML 2024-07-12 14:01:4129.15 28.65 5.11%
EML 2024-07-12 15:01:2929.19 29.05 5.53%
EML 2024-07-12 16:01:390.00 28.55 5.23%
EML 2024-07-12 17:01:2932.02 28.55 4.96%
EML 2024-07-12 20:01:380.00 0.00 4.96%
2024-07-15
EML 2024-07-15 05:01:2446.06 11.61 4.96%
EML 2024-07-15 07:01:2232.02 20.14 4.96%
EML 2024-07-15 09:01:2331.76 26.43 4.96%
EML 2024-07-15 10:01:4129.03 28.56 -1.77%
EML 2024-07-15 11:01:2028.67 28.36 -2.25%
EML 2024-07-15 12:01:3629.17 28.75 -0.40%
EML 2024-07-15 13:01:2128.97 28.63 -1.16%
EML 2024-07-15 14:01:3728.74 28.47 -0.98%
EML 2024-07-15 15:01:2128.64 28.28 -1.23%
EML 2024-07-15 16:01:330.00 15.50 -1.12%
EML 2024-07-15 17:01:2029.23 28.11 -1.07%
EML 2024-07-15 18:01:4032.02 18.41 -1.07%
EML 2024-07-15 19:01:2629.49 20.14 -1.07%
EML 2024-07-15 20:01:390.00 0.00 -1.07%
2024-07-16
EML 2024-07-16 05:01:3045.57 11.55 -1.07%
EML 2024-07-16 07:01:2729.49 20.14 -1.07%
EML 2024-07-16 08:01:3429.49 20.14 0.00%
EML 2024-07-16 10:01:4129.14 28.28 0.79%
EML 2024-07-16 11:01:2329.45 29.01 1.83%
EML 2024-07-16 12:01:3929.85 29.46 4.04%
EML 2024-07-16 13:01:2330.00 29.62 4.59%
EML 2024-07-16 14:01:4130.78 30.51 7.25%
EML 2024-07-16 15:01:1930.81 30.38 7.32%
EML 2024-07-16 16:01:350.00 0.00 6.31%
EML 2024-07-16 17:01:2931.09 29.91 6.38%
EML 2024-07-16 18:01:4734.03 18.41 6.38%
EML 2024-07-16 20:01:430.00 0.00 6.38%
2024-07-17
EML 2024-07-17 05:01:2748.48 12.28 6.38%
EML 2024-07-17 07:01:2431.34 20.14 6.38%
EML 2024-07-17 08:01:4131.34 20.14 0.00%
EML 2024-07-17 10:01:4030.29 29.81 -1.15%
EML 2024-07-17 11:01:2430.69 30.25 0.31%
EML 2024-07-17 12:01:3930.04 29.37 -1.99%
EML 2024-07-17 13:01:4229.17 28.81 -5.86%
EML 2024-07-17 14:01:3728.96 28.38 -6.80%
EML 2024-07-17 15:01:2929.97 29.54 -2.27%
EML 2024-07-17 16:01:3430.68 27.49 -2.27%
EML 2024-07-17 17:01:2130.68 27.49 -2.13%
EML 2024-07-17 19:01:2830.67 27.92 -2.13%
EML 2024-07-17 20:01:380.00 0.00 -2.13%
2024-07-18
EML 2024-07-18 05:02:1947.45 28.38 -2.13%
EML 2024-07-18 07:01:2531.34 28.38 -2.13%
EML 2024-07-18 08:01:3931.34 28.38 0.00%
EML 2024-07-18 10:01:4030.12 29.49 0.10%
EML 2024-07-18 11:01:2730.28 30.07 0.82%
EML 2024-07-18 12:01:3630.37 30.01 0.92%
EML 2024-07-18 13:01:2929.92 29.66 -0.62%
EML 2024-07-18 14:01:4029.85 29.66 -0.59%
EML 2024-07-18 15:01:3029.57 29.31 -1.70%
EML 2024-07-18 16:01:4329.42 28.30 -3.25%
EML 2024-07-18 17:01:3329.42 28.30 -3.32%
EML 2024-07-18 18:01:4430.65 26.74 -3.32%
EML 2024-07-18 20:01:370.00 0.00 -3.32%
2024-07-19
EML 2024-07-19 05:01:3145.87 11.56 -3.32%
EML 2024-07-19 07:01:2631.34 20.14 -3.32%
EML 2024-07-19 08:01:3631.34 20.14 0.00%
EML 2024-07-19 10:01:3629.23 28.54 0.94%
EML 2024-07-19 11:01:3129.08 28.72 0.57%
EML 2024-07-19 12:01:3228.97 28.20 -1.41%
EML 2024-07-19 13:01:3228.69 28.26 -2.18%
EML 2024-07-19 14:01:3528.36 28.01 -2.65%
EML 2024-07-19 15:01:3127.93 27.33 -4.12%
EML 2024-07-19 16:01:2927.98 26.92 -4.72%
EML 2024-07-19 17:01:2627.98 26.92 -4.89%
EML 2024-07-19 18:01:3329.63 25.48 -4.89%
EML 2024-07-19 20:01:360.00 0.00 -4.89%
2024-07-22
EML 2024-07-22 05:01:3743.63 11.05 -4.89%
EML 2024-07-22 07:01:2931.34 11.05 -4.89%
EML 2024-07-22 08:01:3731.34 11.05 0.00%
EML 2024-07-22 09:01:2831.34 10.99 0.00%
EML 2024-07-22 10:01:3627.50 26.88 -0.69%
EML 2024-07-22 11:01:3227.49 26.95 -0.45%
EML 2024-07-22 12:01:3628.24 27.96 2.15%
EML 2024-07-22 13:01:2127.94 27.67 1.70%
EML 2024-07-22 14:01:3228.24 27.94 2.74%
EML 2024-07-22 15:01:2828.25 27.82 2.63%
EML 2024-07-22 16:01:350.00 0.00 5.72%
EML 2024-07-22 17:01:3031.34 11.34 6.01%
EML 2024-07-22 20:01:330.00 0.00 6.01%
2024-07-23
EML 2024-07-23 05:01:2546.25 11.71 6.01%
EML 2024-07-23 07:01:3031.34 11.71 6.01%
EML 2024-07-23 08:01:4131.34 11.65 0.00%
EML 2024-07-23 09:01:2840.22 11.65 0.00%
EML 2024-07-23 10:01:4229.38 28.20 -1.35%
EML 2024-07-23 11:01:3029.46 28.99 -0.18%
EML 2024-07-23 12:01:3929.04 28.61 -0.22%
EML 2024-07-23 13:01:2829.30 28.91 0.18%
EML 2024-07-23 14:01:4029.14 28.96 -0.07%
EML 2024-07-23 15:01:3029.42 29.16 1.13%
EML 2024-07-23 16:01:380.00 0.00 3.06%
EML 2024-07-23 17:01:2934.03 11.90 2.89%
EML 2024-07-23 20:01:370.00 0.00 2.89%
2024-07-24
EML 2024-07-24 05:01:3147.59 12.05 2.89%
EML 2024-07-24 07:01:2931.34 12.05 2.89%
EML 2024-07-24 08:01:3331.34 12.05 0.00%
EML 2024-07-24 09:01:3331.34 11.99 0.00%
EML 2024-07-24 10:01:3529.59 29.20 -1.96%
EML 2024-07-24 11:01:4129.39 29.14 -2.30%
EML 2024-07-24 12:01:3830.29 29.78 0.76%
EML 2024-07-24 13:01:3230.66 30.30 2.34%
EML 2024-07-24 14:01:3830.94 30.43 2.23%
EML 2024-07-24 15:01:3030.20 29.60 -0.45%
EML 2024-07-24 16:01:420.00 0.00 -2.54%
EML 2024-07-24 17:01:3731.34 11.78 -2.47%
EML 2024-07-24 20:01:380.00 0.00 -2.47%
2024-07-25
EML 2024-07-25 05:01:3446.41 11.76 -2.47%
EML 2024-07-25 07:01:2831.34 11.76 -2.47%
EML 2024-07-25 08:01:4131.34 11.76 0.00%
EML 2024-07-25 09:01:3331.34 19.53 0.00%
EML 2024-07-25 10:01:3530.25 29.12 1.54%
EML 2024-07-25 11:01:3730.06 29.50 1.67%
EML 2024-07-25 12:01:3529.83 29.56 1.50%
EML 2024-07-25 13:01:3029.86 29.53 1.30%
EML 2024-07-25 14:01:3329.55 29.36 1.00%
EML 2024-07-25 15:01:2729.34 29.10 0.17%
EML 2024-07-25 16:01:360.00 0.00 -1.24%
EML 2024-07-25 17:01:3229.39 28.27 -1.27%
EML 2024-07-25 18:01:3731.34 11.74 -1.27%
EML 2024-07-25 20:01:350.00 0.00 -1.27%
2024-07-26
EML 2024-07-26 05:01:3045.82 11.61 -1.27%
EML 2024-07-26 07:01:3031.34 11.61 -1.27%
EML 2024-07-26 08:01:3331.34 11.61 0.00%
EML 2024-07-26 09:01:2831.34 11.55 0.00%
EML 2024-07-26 10:01:3829.31 29.01 1.10%
EML 2024-07-26 11:01:2829.07 28.90 0.27%
EML 2024-07-26 12:01:3428.77 28.47 -1.13%
EML 2024-07-26 13:01:2928.90 28.41 0.00%
EML 2024-07-26 14:01:3328.90 28.43 0.00%
EML 2024-07-26 15:01:2828.85 28.61 -0.45%
EML 2024-07-26 16:01:3130.22 29.06 2.77%
EML 2024-07-26 17:01:2830.22 29.06 2.81%
EML 2024-07-26 18:01:3531.34 11.57 2.81%
EML 2024-07-26 19:01:2831.34 11.58 2.81%
EML 2024-07-26 20:01:390.00 0.00 2.81%


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.