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



2025-04-09
EML 2025-04-09 04:00:470.00 0.00 -3.28%
EML 2025-04-09 05:00:3936.15 9.10 -1.91%
EML 2025-04-09 06:00:4436.15 9.10 -0.94%
EML 2025-04-09 07:00:4027.13 18.22 -0.94%
EML 2025-04-09 09:00:4323.60 18.22 -0.94%
EML 2025-04-09 10:00:4721.76 21.25 -5.27%
EML 2025-04-09 11:00:3623.14 21.29 -3.15%
EML 2025-04-09 12:01:1422.84 21.93 -3.23%
EML 2025-04-09 13:00:4122.82 21.94 -3.19%
EML 2025-04-09 14:00:4325.19 24.29 8.97%
EML 2025-04-09 15:00:4324.99 24.32 8.00%
EML 2025-04-09 16:00:4925.00 21.10 3.62%
EML 2025-04-09 17:00:4127.13 21.10 3.74%
EML 2025-04-09 20:00:460.00 0.00 3.74%
2025-04-10
EML 2025-04-10 05:00:4737.50 19.12 3.74%
EML 2025-04-10 07:00:4427.13 19.12 -1.14%
EML 2025-04-10 10:00:5622.94 19.96 -3.56%
EML 2025-04-10 11:00:5223.65 22.81 -0.62%
EML 2025-04-10 12:00:5122.90 22.34 -3.25%
EML 2025-04-10 13:00:5122.91 22.10 -3.39%
EML 2025-04-10 14:00:5422.96 22.19 -3.25%
EML 2025-04-10 15:00:4422.67 22.16 -5.89%
EML 2025-04-10 16:00:4736.13 22.15 -3.91%
EML 2025-04-10 17:00:4427.13 19.12 -3.77%
EML 2025-04-10 20:00:510.00 0.00 -3.77%
2025-04-11
EML 2025-04-11 05:00:4136.09 19.12 1.65%
EML 2025-04-11 07:00:4927.13 19.12 1.65%
EML 2025-04-11 10:00:5223.85 23.20 3.82%
EML 2025-04-11 11:00:4524.06 22.95 2.12%
EML 2025-04-11 12:00:5223.27 22.21 -1.31%
EML 2025-04-11 13:00:4323.31 22.36 -0.34%
EML 2025-04-11 14:00:4922.94 22.20 0.00%
EML 2025-04-11 15:00:4322.47 22.19 -1.19%
EML 2025-04-11 16:00:5136.13 19.12 -0.21%
EML 2025-04-11 17:00:4027.13 19.12 -0.22%
EML 2025-04-11 20:00:490.00 0.00 -0.22%
2025-04-14
EML 2025-04-14 05:00:4336.01 19.12 0.00%
EML 2025-04-14 07:00:3827.13 19.12 0.00%
EML 2025-04-14 10:00:4823.58 22.32 -0.66%
EML 2025-04-14 11:00:4522.95 22.61 -0.18%
EML 2025-04-14 12:00:4821.95 21.70 -3.35%
EML 2025-04-14 13:00:4622.03 21.65 -3.08%
EML 2025-04-14 14:00:4722.09 21.65 -2.91%
EML 2025-04-14 15:00:4522.42 22.16 -2.29%
EML 2025-04-14 16:00:4425.00 19.12 -2.47%
EML 2025-04-14 17:00:4227.13 19.12 -2.47%
EML 2025-04-14 20:00:420.00 0.00 -2.47%
2025-04-15
EML 2025-04-15 05:00:4035.12 19.12 2.43%
EML 2025-04-15 07:00:4827.13 19.12 2.43%
EML 2025-04-15 10:00:5023.73 21.90 -0.40%
EML 2025-04-15 11:00:4622.86 22.00 0.49%
EML 2025-04-15 12:00:4822.81 22.00 1.37%
EML 2025-04-15 13:00:4522.22 21.21 -3.49%
EML 2025-04-15 14:00:4522.23 21.49 -1.24%
EML 2025-04-15 15:00:4021.50 21.22 -2.74%
EML 2025-04-15 16:00:4536.13 19.12 -3.22%
EML 2025-04-15 17:00:4827.13 19.12 -3.30%
EML 2025-04-15 20:00:430.00 0.00 -3.30%
2025-04-16
EML 2025-04-16 05:00:3933.96 19.12 -3.30%
EML 2025-04-16 07:00:4327.13 19.12 -3.30%
EML 2025-04-16 10:00:4723.78 20.95 1.18%
EML 2025-04-16 11:00:4121.36 20.95 -0.09%
EML 2025-04-16 12:00:4621.25 20.99 -0.63%
EML 2025-04-16 13:00:3620.70 20.46 -2.99%
EML 2025-04-16 14:00:4220.25 19.93 -5.66%
EML 2025-04-16 15:00:4120.06 19.86 -5.98%
EML 2025-04-16 16:00:4236.13 19.12 -8.37%
EML 2025-04-16 17:00:4127.13 19.12 -8.66%
EML 2025-04-16 20:00:470.00 0.00 -8.66%
2025-04-17
EML 2025-04-17 05:00:4331.02 19.12 -8.66%
EML 2025-04-17 07:00:4227.13 19.12 -8.66%
EML 2025-04-17 10:00:4620.10 19.25 0.80%
EML 2025-04-17 11:00:4020.09 19.72 1.08%
EML 2025-04-17 12:00:4319.63 19.30 -0.70%
EML 2025-04-17 13:00:3819.72 19.61 0.70%
EML 2025-04-17 14:00:4219.90 19.61 1.12%
EML 2025-04-17 15:00:3619.67 19.56 0.33%
EML 2025-04-17 16:00:4519.70 19.12 0.56%
EML 2025-04-17 17:00:3919.70 19.12 0.62%
EML 2025-04-17 20:00:460.00 0.00 0.62%
2025-04-21
EML 2025-04-21 05:00:4131.21 19.12 0.62%
EML 2025-04-21 07:00:3427.13 19.12 0.62%
EML 2025-04-21 10:00:4619.90 19.62 0.21%
EML 2025-04-21 11:00:4420.18 19.70 2.05%
EML 2025-04-21 12:00:4720.18 19.74 2.56%
EML 2025-04-21 13:00:4119.93 19.74 1.38%
EML 2025-04-21 14:00:4819.77 19.60 -0.15%
EML 2025-04-21 15:00:4620.00 19.62 0.21%
EML 2025-04-21 16:00:490.00 19.12 -0.05%
EML 2025-04-21 17:00:4128.36 19.12 -0.05%
EML 2025-04-21 20:00:460.00 0.00 -0.05%
2025-04-22
EML 2025-04-22 05:00:4331.19 19.12 -0.05%
EML 2025-04-22 07:00:4528.36 19.12 -0.05%
EML 2025-04-22 09:00:4233.44 19.12 -0.05%
EML 2025-04-22 10:00:5020.18 19.57 1.32%
EML 2025-04-22 11:00:4420.16 19.58 -0.31%
EML 2025-04-22 12:00:4920.16 19.73 0.46%
EML 2025-04-22 13:00:4920.16 19.81 2.45%
EML 2025-04-22 14:00:5220.08 19.77 0.71%
EML 2025-04-22 15:00:4320.05 19.79 0.76%
EML 2025-04-22 16:00:4420.18 19.12 0.41%
EML 2025-04-22 17:00:4420.18 19.15 0.41%
EML 2025-04-22 20:00:570.00 0.00 0.41%
2025-04-23
EML 2025-04-23 05:00:4931.32 19.12 0.41%
EML 2025-04-23 07:00:4728.36 19.12 0.41%
EML 2025-04-23 10:00:5320.10 19.61 0.66%
EML 2025-04-23 11:00:4220.02 19.76 1.63%
EML 2025-04-23 12:00:5419.96 19.75 1.43%
EML 2025-04-23 13:00:4619.93 19.62 0.25%
EML 2025-04-23 14:00:5419.84 19.57 -0.66%
EML 2025-04-23 15:00:4919.50 19.15 -2.29%
EML 2025-04-23 16:00:5776.60 19.12 -2.09%
EML 2025-04-23 17:00:4228.36 19.12 -2.08%
EML 2025-04-23 20:00:480.00 0.00 -2.08%
2025-04-24
EML 2025-04-24 05:00:3830.67 19.12 -2.08%
EML 2025-04-24 07:00:4428.36 19.12 2.89%
EML 2025-04-24 10:00:4921.22 19.30 3.20%
EML 2025-04-24 11:00:4719.77 19.50 1.07%
EML 2025-04-24 12:00:4719.69 19.46 1.22%
EML 2025-04-24 13:00:4419.69 19.57 2.03%
EML 2025-04-24 14:00:4720.00 19.76 3.20%
EML 2025-04-24 15:00:4219.96 19.75 3.35%
EML 2025-04-24 16:00:4920.15 19.60 2.44%
EML 2025-04-24 17:00:5320.15 19.39 2.49%
EML 2025-04-24 18:00:5225.30 19.12 2.49%
EML 2025-04-24 20:00:490.00 0.00 2.49%
2025-04-25
EML 2025-04-25 05:00:4531.43 19.12 2.49%
EML 2025-04-25 07:00:4728.36 19.12 2.49%
EML 2025-04-25 09:00:4428.36 19.53 2.49%
EML 2025-04-25 10:00:4519.90 19.72 1.14%
EML 2025-04-25 11:00:4119.86 19.60 -0.31%
EML 2025-04-25 12:00:4419.85 19.81 0.05%
EML 2025-04-25 13:00:3920.00 19.92 1.19%
EML 2025-04-25 14:00:4319.86 19.57 0.57%
EML 2025-04-25 15:00:4120.12 19.64 -0.21%
EML 2025-04-25 16:00:4319.78 19.56 -0.83%
EML 2025-04-25 17:00:4119.99 19.56 -0.81%
EML 2025-04-25 18:00:4925.32 19.56 -0.81%
EML 2025-04-25 20:00:480.00 0.00 -0.81%
2025-04-29
EML 2025-04-29 11:02:4119.60 19.30 2.24%
EML 2025-04-29 12:00:4019.60 19.47 2.14%
EML 2025-04-29 13:00:4619.68 19.50 1.78%
EML 2025-04-29 14:00:3919.67 19.51 1.99%
EML 2025-04-29 15:00:5019.67 19.53 2.80%
EML 2025-04-29 16:00:3919.68 18.91 2.50%
EML 2025-04-29 17:00:4321.36 19.23 2.50%
EML 2025-04-29 18:00:3621.36 17.38 2.50%
EML 2025-04-29 20:00:360.00 0.00 2.50%
2025-04-30
EML 2025-04-30 05:00:4123.64 16.47 -4.95%
EML 2025-04-30 09:00:4023.64 18.01 -4.95%
EML 2025-04-30 10:00:4520.01 19.53 0.87%
EML 2025-04-30 11:00:3720.21 19.63 2.35%
EML 2025-04-30 12:00:4620.22 19.92 1.58%
EML 2025-04-30 13:00:3320.25 19.92 2.35%
EML 2025-04-30 14:00:4421.12 20.42 3.42%
EML 2025-04-30 15:00:3920.91 20.70 5.81%
EML 2025-04-30 16:00:4421.74 19.50 9.54%
EML 2025-04-30 17:00:3721.40 20.58 9.53%
EML 2025-04-30 18:00:4521.74 19.50 9.53%
EML 2025-04-30 20:00:480.00 0.00 9.53%
2025-05-01
EML 2025-05-01 05:00:3933.37 19.50 9.53%
EML 2025-05-01 07:00:3728.36 19.50 9.53%
EML 2025-05-01 09:00:4033.44 19.50 9.53%
EML 2025-05-01 10:00:4420.59 19.65 -2.04%
EML 2025-05-01 11:00:3820.61 20.34 -2.09%
EML 2025-05-01 12:00:4920.28 20.00 -4.23%
EML 2025-05-01 13:00:3820.34 20.00 -4.74%
EML 2025-05-01 14:00:4619.88 19.71 -6.22%
EML 2025-05-01 15:00:3920.89 20.03 -0.66%
EML 2025-05-01 16:00:450.00 19.50 0.05%
EML 2025-05-01 17:00:3821.64 20.82 1.14%
EML 2025-05-01 18:00:4825.33 19.50 1.14%
EML 2025-05-01 20:00:440.00 0.00 1.14%
2025-05-02
EML 2025-05-02 05:00:4033.96 19.50 1.14%
EML 2025-05-02 07:00:4028.36 19.50 1.14%
EML 2025-05-02 09:00:3828.36 17.84 1.14%
EML 2025-05-02 10:00:4321.34 20.57 -1.05%
EML 2025-05-02 11:00:3820.97 20.73 -1.29%
EML 2025-05-02 12:00:4720.65 20.47 -3.48%
EML 2025-05-02 13:00:4320.70 20.47 -3.05%
EML 2025-05-02 14:00:4520.70 20.39 -2.67%
EML 2025-05-02 15:00:4220.68 20.41 -2.76%
EML 2025-05-02 16:00:4824.65 20.17 -2.53%
EML 2025-05-02 17:00:4124.65 19.51 -2.64%
EML 2025-05-02 20:00:500.00 0.00 -2.64%
2025-05-05
EML 2025-05-05 05:00:4132.86 19.50 -2.64%
EML 2025-05-05 09:00:4233.07 19.50 -2.64%
EML 2025-05-05 10:00:4721.51 20.81 2.87%
EML 2025-05-05 11:00:3721.15 21.12 2.17%
EML 2025-05-05 12:00:4521.10 21.00 1.79%
EML 2025-05-05 13:00:3720.83 20.75 0.61%
EML 2025-05-05 14:00:4620.73 20.67 0.28%
EML 2025-05-05 15:00:3920.67 20.56 -0.09%
EML 2025-05-05 16:00:4623.89 20.01 0.14%
EML 2025-05-05 17:00:3821.10 20.30 0.15%
EML 2025-05-05 18:00:4323.89 20.01 0.15%
EML 2025-05-05 20:00:460.00 0.00 0.15%
2025-05-06
EML 2025-05-06 05:00:3833.12 19.50 0.15%
EML 2025-05-06 10:00:4922.05 21.34 5.32%
EML 2025-05-06 11:00:3521.99 21.40 5.61%
EML 2025-05-06 12:00:4722.43 21.66 6.77%
EML 2025-05-06 13:00:3922.20 21.96 7.21%
EML 2025-05-06 14:00:5022.20 21.88 7.16%
EML 2025-05-06 15:00:3922.12 21.80 5.81%
EML 2025-05-06 16:00:4823.49 20.71 12.77%
EML 2025-05-06 17:00:4333.78 20.71 10.82%
EML 2025-05-06 18:00:4928.76 20.71 10.82%
EML 2025-05-06 20:00:470.00 0.00 10.82%
2025-05-07
EML 2025-05-07 05:00:4336.47 19.50 10.82%
EML 2025-05-07 07:00:4533.78 19.50 10.82%
EML 2025-05-07 10:00:4523.07 22.25 -1.16%
EML 2025-05-07 11:00:3823.25 22.55 -0.68%
EML 2025-05-07 12:00:4523.20 22.72 -0.58%
EML 2025-05-07 13:00:4023.50 22.79 1.50%
EML 2025-05-07 14:00:4124.25 22.77 2.71%
EML 2025-05-07 15:00:4223.49 22.47 0.58%
EML 2025-05-07 16:00:4523.49 22.91 2.46%
EML 2025-05-07 17:00:4023.90 23.00 2.46%
EML 2025-05-07 18:00:4227.89 19.50 2.46%
EML 2025-05-07 20:00:460.00 0.00 2.46%
2025-05-08
EML 2025-05-08 05:00:4137.28 19.50 2.46%
EML 2025-05-08 07:00:4133.78 9.38 2.46%
EML 2025-05-08 10:00:4323.55 22.11 0.53%
EML 2025-05-08 11:00:4023.35 22.45 0.53%
EML 2025-05-08 12:00:3823.35 22.87 -2.42%
EML 2025-05-08 13:00:3823.35 23.00 -1.55%
EML 2025-05-08 14:00:4623.26 22.32 -2.85%
EML 2025-05-08 15:00:4123.22 22.49 -2.75%
EML 2025-05-08 16:00:460.00 22.01 -3.09%
EML 2025-05-08 17:00:3423.06 22.18 -3.58%
EML 2025-05-08 18:00:3927.28 19.21 -3.58%
EML 2025-05-08 20:00:440.00 0.00 -3.58%


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.