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



2025-01-13

EML 2025-01-13 00:02:590.00 0.00 -0.93%
EML 2025-01-13 06:00:4640.57 23.00 -2.33%
EML 2025-01-13 09:00:4533.78 23.00 -0.08%
EML 2025-01-13 11:00:4426.10 25.31 0.31%
EML 2025-01-13 12:00:5326.10 25.67 1.47%
EML 2025-01-13 13:00:4326.10 25.85 2.10%
EML 2025-01-13 14:00:4626.10 25.85 2.17%
EML 2025-01-13 15:00:4526.42 26.20 2.44%
EML 2025-01-13 16:00:4726.62 26.21 4.07%
EML 2025-01-13 17:00:4026.54 26.16 3.18%
EML 2025-01-13 18:00:4527.09 26.05 4.11%
EML 2025-01-13 19:00:3833.78 23.00 4.11%
2025-01-14

EML 2025-01-14 06:00:4342.24 23.00 4.11%
EML 2025-01-14 07:00:4142.24 23.00 -1.84%
EML 2025-01-14 08:00:4942.24 23.00 -2.23%
EML 2025-01-14 09:00:4233.78 23.00 -1.14%
EML 2025-01-14 10:00:4634.29 23.00 -1.61%
EML 2025-01-14 12:00:4527.05 26.69 0.86%
EML 2025-01-14 13:00:4326.69 26.35 0.35%
EML 2025-01-14 14:00:4526.86 26.26 0.55%
EML 2025-01-14 15:00:4226.74 26.50 0.08%
EML 2025-01-14 16:00:4826.66 26.40 0.20%
EML 2025-01-14 17:00:4527.03 26.53 2.74%
EML 2025-01-14 18:00:4927.18 26.14 0.34%
EML 2025-01-14 19:00:4133.78 23.00 0.34%
2025-01-15

EML 2025-01-15 06:00:4842.38 23.00 2.97%
EML 2025-01-15 09:00:4233.78 23.00 0.00%
EML 2025-01-15 11:00:4128.12 26.23 2.60%
EML 2025-01-15 12:00:4727.58 27.25 3.39%
EML 2025-01-15 13:00:4527.57 27.10 1.47%
EML 2025-01-15 14:00:4827.26 26.80 3.24%
EML 2025-01-15 15:00:4227.56 27.19 3.35%
EML 2025-01-15 16:00:5027.57 27.25 3.35%
EML 2025-01-15 17:00:4127.56 27.42 3.39%
EML 2025-01-15 18:00:4528.42 27.34 4.58%
EML 2025-01-15 19:00:4133.78 23.00 4.58%
2025-01-16

EML 2025-01-16 06:00:4728.99 23.00 4.58%
EML 2025-01-16 09:00:4128.99 23.00 0.00%
EML 2025-01-16 10:00:4233.78 23.00 0.00%
EML 2025-01-16 11:00:3828.46 27.07 -0.08%
EML 2025-01-16 12:00:4328.47 27.07 -0.08%
EML 2025-01-16 13:00:4228.42 27.42 0.26%
EML 2025-01-16 14:00:4527.72 27.43 -0.83%
EML 2025-01-16 15:00:4227.31 27.09 -2.21%
EML 2025-01-16 16:00:4827.23 27.09 -2.74%
EML 2025-01-16 17:00:4228.62 28.16 1.46%
EML 2025-01-16 18:00:4128.85 28.32 2.69%
EML 2025-01-16 19:00:4233.78 28.32 2.69%
2025-01-17

EML 2025-01-17 06:00:4744.99 23.00 0.00%
EML 2025-01-17 07:00:4344.99 23.00 2.51%
EML 2025-01-17 08:00:4544.99 23.00 1.08%
EML 2025-01-17 09:00:4133.78 23.00 1.43%
EML 2025-01-17 11:00:4029.17 27.25 -0.11%
EML 2025-01-17 12:00:4228.28 27.71 -0.65%
EML 2025-01-17 13:00:4428.25 27.78 -0.36%
EML 2025-01-17 14:00:4628.16 27.83 -1.04%
EML 2025-01-17 15:00:3928.11 27.83 -0.72%
EML 2025-01-17 16:00:4528.07 27.81 -0.86%
EML 2025-01-17 18:00:4227.69 27.27 -2.16%
EML 2025-01-17 19:00:3933.78 27.27 -2.16%
EML 2025-01-17 22:03:150.00 0.00 -2.16%
EML 2025-01-17 23:00:4433.78 27.27 -2.16%
2025-01-20

EML 2025-01-20 00:03:040.00 0.00 -2.16%
2025-01-21

EML 2025-01-21 06:00:4644.04 23.00 -2.16%
EML 2025-01-21 08:00:430.00 0.00 -2.16%
EML 2025-01-21 09:00:4033.78 23.00 1.06%
EML 2025-01-21 10:00:4933.78 23.00 1.34%
EML 2025-01-21 11:00:4430.00 27.00 1.34%
EML 2025-01-21 15:00:4228.57 28.12 2.51%
EML 2025-01-21 16:00:4528.46 28.34 2.16%
EML 2025-01-21 17:00:4228.47 28.16 1.66%
EML 2025-01-21 18:00:4633.78 23.00 1.62%
EML 2025-01-21 22:03:240.00 0.00 1.62%
2025-01-22

EML 2025-01-22 06:00:5144.75 23.00 -1.99%
EML 2025-01-22 07:00:4544.75 23.00 -0.90%
EML 2025-01-22 09:00:4433.78 23.00 0.90%
EML 2025-01-22 11:00:4228.54 27.37 1.23%
EML 2025-01-22 12:00:5328.53 28.20 1.30%
EML 2025-01-22 13:00:4128.40 28.18 0.18%
EML 2025-01-22 15:00:4128.06 27.84 -0.29%
EML 2025-01-22 16:00:4328.01 27.81 -1.19%
EML 2025-01-22 17:00:4228.09 27.90 -0.36%
EML 2025-01-22 18:00:4728.16 27.27 -1.88%
EML 2025-01-22 19:00:3833.78 27.27 -1.88%
EML 2025-01-22 22:02:590.00 0.00 -1.88%
2025-01-23

EML 2025-01-23 06:00:4943.91 23.00 4.72%
EML 2025-01-23 09:00:4533.78 23.00 1.42%
EML 2025-01-23 11:00:4329.98 28.36 1.88%
EML 2025-01-23 12:00:4828.56 28.11 3.13%
EML 2025-01-23 13:00:4328.52 28.28 2.81%
EML 2025-01-23 14:00:4728.48 28.22 2.56%
EML 2025-01-23 15:00:4428.41 28.13 2.27%
EML 2025-01-23 16:00:4428.40 28.14 2.06%
EML 2025-01-23 17:00:4328.12 27.94 1.74%
EML 2025-01-23 18:00:4928.86 27.76 2.50%
EML 2025-01-23 19:00:4833.78 23.00 2.50%
EML 2025-01-23 21:00:470.00 0.00 2.50%
2025-01-24

EML 2025-01-24 06:00:4745.01 23.00 4.85%
EML 2025-01-24 08:00:4833.78 23.00 4.85%
EML 2025-01-24 09:00:4133.78 23.00 0.00%
EML 2025-01-24 11:00:4328.69 27.67 -0.18%
EML 2025-01-24 12:02:0928.46 28.03 0.33%
EML 2025-01-24 13:00:4428.43 27.98 -0.91%
EML 2025-01-24 14:00:4828.24 27.98 -0.25%
EML 2025-01-24 15:00:4427.99 27.69 -1.81%
EML 2025-01-24 16:00:5027.62 27.32 -2.46%
EML 2025-01-24 17:00:4536.13 23.00 -3.69%
EML 2025-01-24 18:00:4833.74 23.00 -3.60%
EML 2025-01-24 22:03:080.00 0.00 -3.60%
2025-01-27

EML 2025-01-27 06:00:4443.39 23.00 5.30%
EML 2025-01-27 07:00:4743.39 23.00 3.53%
EML 2025-01-27 08:00:5433.78 23.00 3.53%
EML 2025-01-27 11:00:4628.53 28.09 3.29%
EML 2025-01-27 12:00:4729.00 28.72 5.97%
EML 2025-01-27 13:00:4128.62 28.37 3.74%
EML 2025-01-27 14:00:4628.46 28.18 4.10%
EML 2025-01-27 15:00:3928.44 28.22 3.74%
EML 2025-01-27 16:00:4328.20 27.81 2.30%
EML 2025-01-27 17:00:3728.43 27.72 1.45%
EML 2025-01-27 18:00:4333.78 23.00 1.87%
EML 2025-01-27 21:01:270.00 0.00 1.87%
2025-01-28

EML 2025-01-28 06:00:4644.04 23.00 -1.47%
EML 2025-01-28 07:00:3944.04 23.00 -1.83%
EML 2025-01-28 08:00:4533.78 23.00 -0.92%
EML 2025-01-28 09:00:3933.78 23.00 2.57%
EML 2025-01-28 10:00:4333.78 23.00 0.92%
EML 2025-01-28 11:00:3728.10 27.81 1.14%
EML 2025-01-28 12:00:4828.76 28.20 2.71%
EML 2025-01-28 14:00:4728.50 28.28 2.75%
EML 2025-01-28 15:00:4228.44 28.09 2.35%
EML 2025-01-28 16:00:4728.35 28.11 2.60%
EML 2025-01-28 17:00:4428.26 23.00 0.29%
EML 2025-01-28 18:00:4733.75 23.00 0.29%
EML 2025-01-28 21:01:460.00 0.00 0.29%
2025-01-29

EML 2025-01-29 06:00:4544.17 23.00 -2.82%
EML 2025-01-29 08:00:4733.78 23.00 1.16%
EML 2025-01-29 11:00:3928.39 27.21 -0.97%
EML 2025-01-29 12:00:4627.94 27.21 -0.97%
EML 2025-01-29 13:00:3928.07 27.50 -0.94%
EML 2025-01-29 14:00:4727.58 27.50 -0.97%
EML 2025-01-29 15:00:3627.93 27.50 -0.25%
EML 2025-01-29 16:00:4227.90 27.46 -0.76%
EML 2025-01-29 17:00:390.00 23.00 0.79%
EML 2025-01-29 18:00:4233.78 23.00 0.79%
EML 2025-01-29 21:01:360.00 0.00 0.79%
2025-01-30

EML 2025-01-30 06:00:4444.83 23.00 1.69%
EML 2025-01-30 08:00:4533.78 23.00 1.69%
EML 2025-01-30 10:00:4233.78 23.00 0.29%
EML 2025-01-30 11:00:4928.45 27.23 -1.33%
EML 2025-01-30 12:00:3928.45 27.51 -0.79%
EML 2025-01-30 13:00:3728.43 27.77 -0.32%
EML 2025-01-30 14:00:4328.31 27.77 -0.47%
EML 2025-01-30 15:00:4228.31 27.79 -1.44%
EML 2025-01-30 16:00:4328.30 27.79 -0.47%
EML 2025-01-30 17:00:420.00 23.00 -1.66%
EML 2025-01-30 18:00:4233.78 23.00 -1.63%
EML 2025-01-30 21:02:440.00 0.00 -1.63%
2025-01-31

EML 2025-01-31 06:00:4144.10 23.00 -5.28%
EML 2025-01-31 07:00:3844.10 23.00 -1.10%
EML 2025-01-31 08:00:4233.78 23.00 -0.82%
EML 2025-01-31 09:00:4333.78 23.00 0.53%
EML 2025-01-31 11:00:3927.93 27.38 -0.99%
EML 2025-01-31 12:00:4527.84 27.45 -0.82%
EML 2025-01-31 13:00:4127.68 27.45 -0.39%
EML 2025-01-31 14:00:4927.72 27.47 -0.14%
EML 2025-01-31 15:00:4027.36 27.14 -1.45%
EML 2025-01-31 16:00:4527.21 27.00 -2.48%
EML 2025-01-31 17:00:3927.54 26.50 -2.55%
EML 2025-01-31 18:00:4427.54 26.50 -2.60%
EML 2025-01-31 19:00:4033.78 23.00 -2.60%
EML 2025-01-31 21:03:170.00 0.00 -2.60%
2025-02-03

EML 2025-02-03 06:00:4643.23 23.00 -2.60%
EML 2025-02-03 07:00:3543.23 23.00 -2.92%
EML 2025-02-03 08:00:4333.78 23.00 -0.14%
EML 2025-02-03 09:00:4233.78 23.00 -0.11%
EML 2025-02-03 10:00:4633.78 23.00 -0.25%
EML 2025-02-03 11:00:5027.79 26.66 0.36%
EML 2025-02-03 12:00:4527.30 26.68 0.36%
EML 2025-02-03 13:00:4027.28 26.66 0.50%
EML 2025-02-03 14:00:4727.08 26.66 0.29%
EML 2025-02-03 15:00:4227.11 26.87 0.18%
EML 2025-02-03 16:00:4327.06 26.87 0.18%
EML 2025-02-03 17:00:4027.11 26.07 -1.55%
EML 2025-02-03 18:00:4327.11 26.07 -1.59%
EML 2025-02-03 19:00:3033.78 23.00 -1.59%
EML 2025-02-03 21:03:190.00 0.00 -1.59%
2025-02-04

EML 2025-02-04 06:00:4642.27 23.00 3.33%
EML 2025-02-04 07:00:4042.27 23.00 -1.63%
EML 2025-02-04 08:00:4533.78 23.00 -1.63%
EML 2025-02-04 11:00:4526.59 26.07 -0.44%
EML 2025-02-04 12:00:4626.68 26.34 -0.78%
EML 2025-02-04 13:00:3826.75 26.42 0.56%
EML 2025-02-04 14:00:4127.19 26.53 0.70%
EML 2025-02-04 15:00:3527.21 26.63 0.96%
EML 2025-02-04 16:00:4627.15 26.79 2.15%
EML 2025-02-04 17:00:390.00 23.00 0.89%
EML 2025-02-04 18:00:4433.78 23.00 0.90%
EML 2025-02-04 21:03:040.00 0.00 0.90%
2025-02-05

EML 2025-02-05 06:00:4842.92 23.00 -2.63%
EML 2025-02-05 08:00:5433.78 23.00 -2.63%
EML 2025-02-05 10:00:4333.78 23.00 1.88%
EML 2025-02-05 11:00:3928.45 25.80 -1.32%
EML 2025-02-05 12:00:4527.65 26.85 0.08%
EML 2025-02-05 13:00:3927.70 27.06 3.23%
EML 2025-02-05 14:00:4727.92 27.07 3.27%
EML 2025-02-05 15:00:4027.78 27.27 3.31%
EML 2025-02-05 16:00:4727.60 27.30 2.97%
EML 2025-02-05 17:00:4727.33 26.72 1.58%
EML 2025-02-05 18:00:4627.78 26.72 1.57%
EML 2025-02-05 19:00:4033.78 23.00 1.57%
EML 2025-02-05 21:03:280.00 0.00 1.57%
2025-02-06

EML 2025-02-06 06:00:4727.01 23.00 4.62%
EML 2025-02-06 07:00:4743.32 23.00 1.27%
EML 2025-02-06 08:00:5333.78 23.00 1.27%
EML 2025-02-06 11:00:4128.45 26.13 -0.89%
EML 2025-02-06 12:00:4427.45 27.08 0.71%
EML 2025-02-06 13:00:3727.45 26.87 0.19%
EML 2025-02-06 14:00:5127.16 26.90 -0.34%
EML 2025-02-06 15:00:4427.27 26.68 -1.83%
EML 2025-02-06 16:00:4627.45 26.68 -0.15%
EML 2025-02-06 17:00:4228.60 23.00 0.19%
EML 2025-02-06 18:00:4928.60 23.00 0.18%
EML 2025-02-06 21:03:120.00 0.00 0.18%
2025-02-07

EML 2025-02-07 06:00:4943.40 23.00 -2.06%
EML 2025-02-07 07:00:4643.40 23.00 0.62%
EML 2025-02-07 08:00:5033.78 23.00 -1.06%
EML 2025-02-07 09:00:4033.78 24.24 -1.76%
EML 2025-02-07 10:00:4733.78 23.00 -1.47%
EML 2025-02-07 11:00:4227.87 26.19 -1.21%
EML 2025-02-07 12:00:4527.01 26.30 -1.21%
EML 2025-02-07 13:00:4627.04 26.60 -1.21%
EML 2025-02-07 14:00:5527.00 26.74 -1.76%
EML 2025-02-07 15:00:4426.78 26.33 -2.57%
EML 2025-02-07 16:00:4526.91 26.59 -1.76%
EML 2025-02-07 17:00:4826.82 25.80 -3.63%
EML 2025-02-07 19:00:4233.78 23.00 -3.63%
EML 2025-02-07 21:03:420.00 0.00 -3.63%
2025-02-10

EML 2025-02-10 06:00:4841.83 23.00 -3.66%
EML 2025-02-10 07:00:4241.83 23.00 -2.20%
EML 2025-02-10 08:00:4433.78 23.00 -0.95%
EML 2025-02-10 09:00:4533.78 23.00 -0.37%


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.