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



2024-03-27
EML 2024-03-27 05:00:5053.54 30.55 3.46%
EML 2024-03-27 07:00:5436.23 30.55 3.46%
EML 2024-03-27 10:01:0533.49 32.61 -1.45%
EML 2024-03-27 11:00:5333.89 33.61 1.30%
EML 2024-03-27 12:01:1233.85 33.72 1.17%
EML 2024-03-27 13:01:0033.84 33.77 1.14%
EML 2024-03-27 14:01:0935.77 35.40 6.15%
EML 2024-03-27 15:00:4634.98 34.27 3.65%
EML 2024-03-27 16:00:5134.88 33.52 2.26%
EML 2024-03-27 17:00:4834.88 33.52 2.18%
EML 2024-03-27 18:01:0336.24 33.52 2.18%
EML 2024-03-27 20:00:550.00 0.00 2.18%
2024-03-28
EML 2024-03-28 05:01:0154.36 30.55 2.18%
EML 2024-03-28 07:00:5936.23 30.55 2.18%
EML 2024-03-28 10:00:5834.09 32.53 -0.63%
EML 2024-03-28 11:00:5934.09 33.66 -0.39%
EML 2024-03-28 12:01:1333.59 33.30 -2.42%
EML 2024-03-28 13:00:5033.37 32.45 -3.08%
EML 2024-03-28 14:00:5833.35 32.88 -3.29%
EML 2024-03-28 15:00:4733.35 32.95 -3.62%
EML 2024-03-28 16:01:0039.99 32.00 -0.33%
EML 2024-03-28 17:00:5734.77 33.41 0.94%
EML 2024-03-28 18:00:4839.33 32.29 0.94%
EML 2024-03-28 20:00:530.00 0.00 0.94%
2024-04-01
EML 2024-04-01 05:01:0054.19 30.55 0.94%
EML 2024-04-01 07:00:5236.23 30.55 0.94%
EML 2024-04-01 09:00:5636.23 31.18 0.94%
EML 2024-04-01 10:00:5734.12 33.12 -0.26%
EML 2024-04-01 11:01:0134.31 33.14 -1.26%
EML 2024-04-01 12:01:0634.25 33.41 -1.99%
EML 2024-04-01 13:00:5533.55 32.90 -3.48%
EML 2024-04-01 14:01:0533.65 31.65 -5.23%
EML 2024-04-01 15:00:5032.64 31.65 -6.11%
EML 2024-04-01 16:00:560.00 16.00 -3.39%
EML 2024-04-01 17:00:4733.59 32.27 -3.40%
EML 2024-04-01 20:00:510.00 0.00 -3.40%
2024-04-02
EML 2024-04-02 05:00:4952.34 13.25 -3.40%
EML 2024-04-02 07:00:4836.23 23.75 -3.40%
EML 2024-04-02 10:01:0733.52 31.70 -2.58%
EML 2024-04-02 11:00:5033.82 32.00 -0.88%
EML 2024-04-02 12:01:1033.66 32.07 -1.76%
EML 2024-04-02 13:00:5533.09 32.53 -0.38%
EML 2024-04-02 14:01:0332.90 32.49 -0.41%
EML 2024-04-02 15:00:5332.99 32.44 -1.23%
EML 2024-04-02 16:01:0633.33 32.03 -0.73%
EML 2024-04-02 17:00:5433.33 32.03 -0.76%
EML 2024-04-02 20:00:540.00 0.00 -0.76%
2024-04-03
EML 2024-04-03 05:00:4951.95 13.08 -0.76%
EML 2024-04-03 07:00:5936.23 23.75 -0.76%
EML 2024-04-03 10:01:0731.79 30.79 -4.49%
EML 2024-04-03 11:01:0032.65 30.81 -3.55%
EML 2024-04-03 12:01:0233.47 31.93 -1.76%
EML 2024-04-03 13:00:4733.43 32.11 -1.76%
EML 2024-04-03 14:00:5532.67 31.96 -1.31%
EML 2024-04-03 15:00:5732.10 31.95 -1.76%
EML 2024-04-03 16:01:0532.50 31.22 -2.49%
EML 2024-04-03 17:00:5132.50 31.22 -2.51%
EML 2024-04-03 20:00:520.00 0.00 -2.51%
2024-04-04
EML 2024-04-04 05:00:4850.64 12.82 -2.51%
EML 2024-04-04 07:01:0336.23 23.75 -2.51%
EML 2024-04-04 10:01:0132.00 30.96 -1.41%
EML 2024-04-04 11:00:5131.98 30.95 -2.45%
EML 2024-04-04 12:01:0331.08 31.00 -2.39%
EML 2024-04-04 13:00:5531.39 30.95 -2.08%
EML 2024-04-04 14:01:0131.35 31.25 -1.44%
EML 2024-04-04 15:00:5931.59 31.28 -0.86%
EML 2024-04-04 16:01:020.00 15.50 -1.10%
EML 2024-04-04 17:01:0239.33 23.75 -1.13%
EML 2024-04-04 20:01:070.00 0.00 -1.13%
2024-04-05
EML 2024-04-05 05:00:5550.07 12.60 -1.13%
EML 2024-04-05 07:00:5136.23 23.75 -1.13%
EML 2024-04-05 10:01:1031.99 31.00 -0.13%
EML 2024-04-05 11:00:5731.99 31.10 -1.26%
EML 2024-04-05 12:01:0131.20 31.10 -0.94%
EML 2024-04-05 14:01:1431.20 31.05 -0.97%
EML 2024-04-05 15:00:5331.10 30.46 -1.88%
EML 2024-04-05 16:01:0939.99 15.50 2.07%
EML 2024-04-05 17:00:5939.33 23.75 2.07%
EML 2024-04-05 20:01:050.00 0.00 2.07%
2024-04-08
EML 2024-04-08 05:00:4632.00 12.87 2.07%
EML 2024-04-08 07:00:5932.00 29.05 2.07%
EML 2024-04-08 09:01:2136.23 22.87 -0.50%
EML 2024-04-08 10:01:0734.32 33.48 3.55%
EML 2024-04-08 11:00:5433.35 33.20 3.42%
EML 2024-04-08 12:01:1433.00 32.95 2.48%
EML 2024-04-08 13:00:4832.57 32.39 0.82%
EML 2024-04-08 14:01:0332.75 32.45 1.85%
EML 2024-04-08 15:00:5532.75 32.46 1.63%
EML 2024-04-08 16:01:0636.23 32.70 1.73%
EML 2024-04-08 17:00:5236.23 32.70 1.71%
EML 2024-04-08 20:00:560.00 0.00 1.71%
2024-04-09
EML 2024-04-09 05:00:5452.60 13.31 1.71%
EML 2024-04-09 07:01:0636.23 29.91 1.71%
EML 2024-04-09 10:00:5733.49 33.24 -0.03%
EML 2024-04-09 11:00:5132.79 32.31 -0.75%
EML 2024-04-09 12:00:5832.99 32.70 -0.96%
EML 2024-04-09 13:01:0033.02 32.60 -1.06%
EML 2024-04-09 14:01:1132.50 32.49 -1.83%
EML 2024-04-09 15:01:0632.10 32.09 -3.08%
EML 2024-04-09 16:00:580.00 15.50 -3.42%
EML 2024-04-09 17:00:5932.63 31.35 -3.32%
EML 2024-04-09 18:01:0439.33 23.75 -3.32%
EML 2024-04-09 20:00:570.00 0.00 -3.32%
2024-04-10
EML 2024-04-10 05:00:5050.85 12.80 -3.32%
EML 2024-04-10 07:00:4936.23 23.75 -3.32%
EML 2024-04-10 10:01:1032.79 31.30 -0.39%
EML 2024-04-10 11:00:5232.05 31.31 -1.42%
EML 2024-04-10 12:00:5331.24 30.56 -2.15%
EML 2024-04-10 13:00:5231.69 30.70 -1.24%
EML 2024-04-10 14:01:0231.40 30.71 -2.15%
EML 2024-04-10 15:00:5031.20 30.75 -2.12%
EML 2024-04-10 16:01:0133.38 32.08 2.27%
EML 2024-04-10 17:00:5133.38 32.08 2.34%
EML 2024-04-10 18:00:5239.33 31.66 2.34%
EML 2024-04-10 20:01:030.00 0.00 2.34%
2024-04-11
EML 2024-04-11 05:01:0052.03 13.17 2.34%
EML 2024-04-11 06:00:5952.35 13.17 2.34%
EML 2024-04-11 07:00:5436.23 25.97 2.34%
EML 2024-04-11 10:00:5934.34 33.13 1.69%
EML 2024-04-11 11:00:5432.90 32.70 0.47%
EML 2024-04-11 12:01:0732.92 32.30 -1.19%
EML 2024-04-11 13:00:5332.34 32.18 -1.13%
EML 2024-04-11 14:01:0032.90 32.21 -0.81%
EML 2024-04-11 15:00:5432.35 32.22 -1.56%
EML 2024-04-11 16:00:5239.99 21.43 -0.16%
EML 2024-04-11 17:00:5639.33 31.78 -0.15%
EML 2024-04-11 20:00:590.00 0.00 -0.15%
2024-04-12
EML 2024-04-12 05:00:5951.95 13.09 -0.15%
EML 2024-04-12 07:00:4636.23 25.97 -0.15%
EML 2024-04-12 10:01:1532.38 31.12 -1.28%
EML 2024-04-12 11:00:5832.65 32.23 -1.04%
EML 2024-04-12 12:00:5132.63 32.01 -1.25%
EML 2024-04-12 13:00:5432.63 32.01 -0.95%
EML 2024-04-12 14:00:5132.53 31.55 -3.42%
EML 2024-04-12 15:00:5231.81 31.66 -2.66%
EML 2024-04-12 16:01:0639.99 15.50 -1.31%
EML 2024-04-12 17:00:5039.33 31.67 -1.32%
EML 2024-04-12 20:01:000.00 0.00 -1.32%
2024-04-15
EML 2024-04-15 05:00:4651.14 12.88 -1.32%
EML 2024-04-15 07:00:5136.23 25.97 -1.32%
EML 2024-04-15 10:01:0332.64 32.17 0.46%
EML 2024-04-15 11:00:5532.09 30.93 -1.71%
EML 2024-04-15 12:00:5832.48 31.90 -0.24%
EML 2024-04-15 13:00:5731.81 31.00 -2.17%
EML 2024-04-15 14:01:0231.64 31.32 -2.17%
EML 2024-04-15 15:00:5432.00 31.35 -0.83%
EML 2024-04-15 16:00:5539.99 15.00 -0.73%
EML 2024-04-15 17:00:4839.33 31.25 -0.75%
EML 2024-04-15 20:01:010.00 0.00 -0.75%
2024-04-16
EML 2024-04-16 05:00:4450.75 12.85 -0.75%
EML 2024-04-16 07:00:4736.23 25.97 -0.75%
EML 2024-04-16 10:00:5832.64 31.75 -0.56%
EML 2024-04-16 11:00:5532.04 31.75 -0.34%
EML 2024-04-16 12:00:5732.33 32.10 1.24%
EML 2024-04-16 13:00:4131.95 31.74 -0.56%
EML 2024-04-16 14:00:5832.12 31.74 0.00%
EML 2024-04-16 15:00:4931.95 31.80 0.06%
EML 2024-04-16 16:01:0131.34 30.71 -1.83%
EML 2024-04-16 17:00:5331.34 30.71 -1.85%
EML 2024-04-16 18:00:5936.23 29.02 -1.85%
EML 2024-04-16 20:00:590.00 0.00 -1.85%
2024-04-17
EML 2024-04-17 05:01:0149.82 12.62 -1.85%
EML 2024-04-17 07:00:5736.23 25.97 -1.85%
EML 2024-04-17 10:01:0931.51 30.19 -1.06%
EML 2024-04-17 11:00:4830.50 29.75 -3.82%
EML 2024-04-17 12:01:0030.29 29.86 -4.20%
EML 2024-04-17 13:00:5430.55 29.44 -5.14%
EML 2024-04-17 14:01:0030.08 28.76 -6.73%
EML 2024-04-17 15:00:4929.15 28.96 -6.45%
EML 2024-04-17 16:00:5929.89 21.43 -6.14%
EML 2024-04-17 17:01:0229.89 25.97 -6.25%
EML 2024-04-17 20:00:580.00 0.00 -6.25%
2024-04-18
EML 2024-04-18 05:00:4246.99 11.83 -6.25%
EML 2024-04-18 06:01:0029.77 11.83 -6.25%
EML 2024-04-18 07:00:5129.77 25.97 -6.25%
EML 2024-04-18 10:01:1129.44 28.97 0.03%
EML 2024-04-18 11:00:5129.49 29.09 -0.48%
EML 2024-04-18 12:00:5629.81 29.31 1.34%
EML 2024-04-18 13:00:5730.30 29.31 1.47%
EML 2024-04-18 14:01:0429.98 29.44 -0.13%
EML 2024-04-18 15:00:5229.35 29.03 -0.41%
EML 2024-04-18 16:01:020.00 15.00 0.03%
EML 2024-04-18 17:00:5639.33 28.52 0.03%
EML 2024-04-18 20:01:030.00 0.00 0.03%
2024-04-19
EML 2024-04-19 05:00:5346.72 11.77 0.03%
EML 2024-04-19 07:00:5536.23 25.97 0.03%
EML 2024-04-19 10:01:1430.29 29.06 -0.14%
EML 2024-04-19 11:00:4929.34 29.02 -1.02%
EML 2024-04-19 12:01:0229.34 28.85 -0.44%
EML 2024-04-19 13:00:5629.34 28.94 -0.75%
EML 2024-04-19 14:00:5629.34 28.92 -0.68%
EML 2024-04-19 15:00:4829.03 28.91 -1.60%
EML 2024-04-19 16:01:0239.99 21.43 0.71%
EML 2024-04-19 17:00:5739.33 28.91 0.71%
EML 2024-04-19 20:00:530.00 0.00 0.71%
2024-04-22
EML 2024-04-22 07:00:5139.33 25.69 0.71%
EML 2024-04-22 09:00:4936.23 25.97 0.71%
EML 2024-04-22 10:01:0130.00 29.62 0.20%
EML 2024-04-22 11:00:5230.00 29.56 0.61%
EML 2024-04-22 12:00:5230.05 29.63 0.27%
EML 2024-04-22 13:00:5430.53 30.17 2.08%
EML 2024-04-22 14:01:0731.18 31.03 5.04%
EML 2024-04-22 15:00:4931.45 30.89 4.76%
EML 2024-04-22 16:01:0639.99 25.69 5.00%
EML 2024-04-22 17:00:5139.33 30.18 4.97%
EML 2024-04-22 20:00:590.00 0.00 4.97%
2024-04-23
EML 2024-04-23 05:00:4449.70 12.44 4.97%
EML 2024-04-23 07:00:5636.23 25.97 4.97%
EML 2024-04-23 10:00:5731.30 30.44 0.44%
EML 2024-04-23 11:00:5031.70 31.60 2.06%
EML 2024-04-23 12:01:0232.01 31.58 2.13%
EML 2024-04-23 13:00:4532.59 31.69 2.80%
EML 2024-04-23 14:01:0632.60 31.84 3.07%
EML 2024-04-23 15:00:5332.31 31.77 2.80%
EML 2024-04-23 16:01:0039.99 15.00 3.18%
EML 2024-04-23 17:00:4539.33 23.75 3.03%
EML 2024-04-23 20:01:090.00 0.00 3.03%
2024-04-24
EML 2024-04-24 05:00:5950.88 25.69 3.03%
EML 2024-04-24 07:00:5336.23 25.97 3.03%
EML 2024-04-24 10:00:5932.60 31.50 -0.03%
EML 2024-04-24 11:00:5831.94 31.70 -0.68%
EML 2024-04-24 12:01:0131.80 31.66 -0.84%
EML 2024-04-24 13:00:5531.95 31.73 -0.74%
EML 2024-04-24 14:01:0132.12 31.78 -0.13%
EML 2024-04-24 15:00:5432.05 31.56 -0.74%
EML 2024-04-24 16:00:580.00 25.69 -0.03%
EML 2024-04-24 17:00:5833.38 27.10 -0.03%
EML 2024-04-24 20:00:570.00 0.00 -0.03%
2024-04-25
EML 2024-04-25 05:00:5750.87 25.69 -0.03%
EML 2024-04-25 07:01:0733.38 25.97 -0.03%
EML 2024-04-25 10:01:1031.99 30.12 -1.06%
EML 2024-04-25 11:01:0132.11 30.57 -1.06%
EML 2024-04-25 12:01:0432.12 31.17 0.00%
EML 2024-04-25 13:01:0431.92 31.75 -0.87%
EML 2024-04-25 14:01:1732.12 31.87 -0.22%
EML 2024-04-25 15:01:0332.12 31.84 -0.19%
EML 2024-04-25 16:01:0433.00 25.69 0.37%
EML 2024-04-25 17:01:0333.00 27.10 0.38%
EML 2024-04-25 20:01:010.00 0.00 0.38%


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.