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



2026-06-15
EML 2026-06-15 00:04:090.00 0.00 3.62%
EML 2026-06-15 04:01:5429.30 8.75 3.62%
EML 2026-06-15 05:01:2329.30 21.00 3.62%
EML 2026-06-15 07:01:2623.17 21.00 3.62%
EML 2026-06-15 08:01:5123.17 19.21 3.62%
EML 2026-06-15 09:01:2623.00 22.00 3.62%
EML 2026-06-15 10:01:5121.89 21.50 -0.91%
EML 2026-06-15 11:01:3321.89 21.52 -0.14%
EML 2026-06-15 12:01:5821.80 21.56 0.29%
EML 2026-06-15 13:01:3721.69 21.56 0.10%
EML 2026-06-15 14:01:5121.57 21.46 -1.19%
EML 2026-06-15 15:01:2421.47 21.37 -1.52%
EML 2026-06-15 16:01:5023.19 19.21 -1.56%
EML 2026-06-15 17:01:3421.42 19.21 -1.56%
EML 2026-06-15 20:01:470.00 0.00 -1.56%
2026-06-16
EML 2026-06-16 04:01:4825.00 8.60 -1.56%
EML 2026-06-16 07:01:3323.00 16.37 -1.56%
EML 2026-06-16 09:01:2423.00 12.89 -1.56%
EML 2026-06-16 10:01:4721.29 21.00 -1.24%
EML 2026-06-16 11:01:2521.51 21.20 -0.28%
EML 2026-06-16 12:01:5021.40 21.20 -0.37%
EML 2026-06-16 13:01:2721.31 21.20 -0.60%
EML 2026-06-16 14:01:4621.32 21.15 -0.83%
EML 2026-06-16 15:01:3121.51 21.23 -0.14%
EML 2026-06-16 16:01:5325.00 21.35 2.29%
EML 2026-06-16 20:01:500.00 0.00 2.29%
2026-06-17
EML 2026-06-17 04:01:5725.00 21.06 2.29%
EML 2026-06-17 10:01:4621.87 21.31 0.00%
EML 2026-06-17 11:01:2321.86 21.60 -0.09%
EML 2026-06-17 12:01:4721.86 21.64 -0.89%
EML 2026-06-17 13:01:2921.70 21.50 -1.54%
EML 2026-06-17 14:01:5321.85 21.50 -1.50%
EML 2026-06-17 15:01:2921.99 21.86 0.23%
EML 2026-06-17 16:01:5125.00 21.37 0.23%
EML 2026-06-17 17:01:3025.00 21.37 1.05%
EML 2026-06-17 20:01:500.00 0.00 1.05%
2026-06-18
EML 2026-06-18 04:01:5125.00 21.06 1.05%
EML 2026-06-18 05:01:2625.00 21.80 1.05%
EML 2026-06-18 06:01:4923.88 21.06 1.05%
EML 2026-06-18 07:01:2425.00 21.06 1.05%
EML 2026-06-18 10:01:4922.37 22.00 0.41%
EML 2026-06-18 11:01:3122.10 21.70 -0.14%
EML 2026-06-18 12:01:5322.37 21.75 1.74%
EML 2026-06-18 13:01:3022.43 22.06 1.51%
EML 2026-06-18 14:01:5923.29 23.04 7.04%
EML 2026-06-18 15:01:3123.44 23.14 5.94%
EML 2026-06-18 16:01:5627.13 21.63 8.03%
EML 2026-06-18 19:01:2727.13 21.06 8.03%
EML 2026-06-18 20:02:060.00 0.00 8.03%
2026-06-22
EML 2026-06-22 04:02:0925.00 21.06 8.03%
EML 2026-06-22 07:01:2324.00 23.20 8.03%
EML 2026-06-22 10:01:5023.90 23.32 -0.32%
EML 2026-06-22 11:01:2823.84 23.58 -0.32%
EML 2026-06-22 12:01:5523.70 23.48 -0.78%
EML 2026-06-22 13:01:2923.68 23.42 -0.64%
EML 2026-06-22 14:01:5123.39 23.20 -1.69%
EML 2026-06-22 15:04:2523.42 23.13 -1.78%
EML 2026-06-22 16:01:5323.74 21.06 -1.82%
EML 2026-06-22 18:01:5523.70 21.06 -10.98%
EML 2026-06-22 20:01:500.00 0.00 -10.98%
2026-06-23
EML 2026-06-23 04:01:4923.70 21.06 -10.98%
EML 2026-06-23 06:01:5223.70 21.06 1.94%
EML 2026-06-23 07:01:2523.70 23.06 1.94%
EML 2026-06-23 08:01:5423.70 23.04 1.94%
EML 2026-06-23 10:01:5123.70 23.01 -0.51%
EML 2026-06-23 11:01:3023.54 23.00 0.00%
EML 2026-06-23 12:01:5523.30 23.04 -0.55%
EML 2026-06-23 13:01:2823.30 23.05 -0.34%
EML 2026-06-23 14:01:4523.13 22.86 -1.14%
EML 2026-06-23 15:01:3123.28 23.06 -0.38%
EML 2026-06-23 16:01:5323.70 22.75 -0.65%
EML 2026-06-23 20:02:140.00 0.00 -0.65%
2026-06-24
EML 2026-06-24 04:02:0023.70 21.06 -0.65%
EML 2026-06-24 10:01:4723.14 23.02 0.26%
EML 2026-06-24 11:01:2823.49 23.07 0.86%
EML 2026-06-24 12:01:5523.36 23.33 1.25%
EML 2026-06-24 13:01:3923.34 23.25 0.77%
EML 2026-06-24 14:01:5623.28 23.24 0.82%
EML 2026-06-24 15:01:3023.53 23.50 1.98%
EML 2026-06-24 16:01:5824.00 21.06 2.86%
EML 2026-06-24 20:01:560.00 0.00 2.86%
2026-06-25
EML 2026-06-25 04:01:5729.30 21.06 2.86%
EML 2026-06-25 06:01:5929.26 21.06 2.86%
EML 2026-06-25 07:01:2724.00 21.06 2.86%
EML 2026-06-25 08:01:5324.26 21.06 2.86%
EML 2026-06-25 10:01:5023.88 23.01 -0.04%
EML 2026-06-25 11:01:4123.87 23.01 -2.21%
EML 2026-06-25 12:01:5023.43 23.11 -2.47%
EML 2026-06-25 13:01:2623.51 23.19 -2.08%
EML 2026-06-25 14:01:5224.00 23.60 0.48%
EML 2026-06-25 15:05:5124.13 23.83 1.56%
EML 2026-06-25 16:01:4927.13 22.29 1.52%
EML 2026-06-25 17:01:2626.14 22.29 1.52%
EML 2026-06-25 20:01:550.00 0.00 1.52%
2026-06-26
EML 2026-06-26 04:01:5329.30 22.32 1.52%
EML 2026-06-26 07:01:2527.13 22.27 1.52%
EML 2026-06-26 09:01:2426.63 21.06 1.52%
EML 2026-06-26 10:01:4924.23 23.16 -2.02%
EML 2026-06-26 11:01:2423.69 23.33 -2.78%
EML 2026-06-26 12:01:5523.60 23.22 -3.46%
EML 2026-06-26 13:01:3024.21 23.60 -1.26%
EML 2026-06-26 14:01:5623.62 23.00 -3.29%
EML 2026-06-26 15:01:3523.56 23.05 -2.49%
EML 2026-06-26 16:01:5327.13 23.66 1.04%
EML 2026-06-26 20:01:580.00 0.00 1.04%
2026-06-29
EML 2026-06-29 04:01:4829.30 24.15 1.04%
EML 2026-06-29 06:01:5429.30 24.15 -0.71%
EML 2026-06-29 07:01:3627.13 24.50 -0.71%
EML 2026-06-29 09:01:2829.23 24.50 -0.71%
EML 2026-06-29 10:01:5024.86 24.68 2.16%
EML 2026-06-29 11:01:2425.39 25.01 2.99%
EML 2026-06-29 12:01:4925.39 25.19 3.86%
EML 2026-06-29 13:01:3125.59 25.48 5.19%
EML 2026-06-29 14:02:0925.75 25.58 5.56%
EML 2026-06-29 15:01:3825.75 25.48 5.85%
EML 2026-06-29 16:02:0228.48 21.06 6.82%
EML 2026-06-29 17:01:3327.94 21.06 6.82%
EML 2026-06-29 20:02:010.00 0.00 6.82%
2026-06-30
EML 2026-06-30 04:02:1827.01 21.06 6.82%
EML 2026-06-30 09:01:3128.14 21.06 6.82%
EML 2026-06-30 10:01:5726.06 24.44 -0.41%
EML 2026-06-30 11:01:2726.05 25.79 -0.49%
EML 2026-06-30 12:02:0026.66 26.52 2.18%
EML 2026-06-30 13:01:3026.94 26.74 3.90%
EML 2026-06-30 14:01:4926.92 26.75 3.90%
EML 2026-06-30 15:01:3027.04 26.87 4.11%
EML 2026-06-30 16:01:5732.56 21.06 7.20%
EML 2026-06-30 17:01:3832.56 27.75 8.27%
EML 2026-06-30 18:01:5332.56 27.85 8.27%
EML 2026-06-30 20:01:570.00 0.00 8.27%
2026-07-01
EML 2026-07-01 04:01:5729.30 27.75 8.27%
EML 2026-07-01 10:01:5329.24 28.80 5.39%
EML 2026-07-01 11:01:2729.48 28.96 5.46%
EML 2026-07-01 12:01:5129.60 29.17 6.08%
EML 2026-07-01 13:01:2529.03 28.41 3.66%
EML 2026-07-01 14:01:5729.74 29.52 7.23%
EML 2026-07-01 15:01:2329.79 29.72 7.20%
EML 2026-07-01 16:01:4929.62 28.86 5.53%
EML 2026-07-01 20:01:560.00 0.00 5.53%
2026-07-02
EML 2026-07-02 04:01:5632.47 24.27 5.53%
EML 2026-07-02 07:01:2532.47 29.38 5.53%
EML 2026-07-02 10:01:5329.74 28.13 0.97%
EML 2026-07-02 11:01:2728.84 28.13 -1.94%
EML 2026-07-02 12:01:5628.66 28.15 -3.23%
EML 2026-07-02 13:01:3329.35 28.74 -0.29%
EML 2026-07-02 14:01:5529.44 28.98 0.18%
EML 2026-07-02 15:01:2929.08 28.85 -1.15%
EML 2026-07-02 16:01:4630.31 16.37 -0.92%
EML 2026-07-02 17:01:3130.31 0.00 -0.92%
EML 2026-07-02 18:01:5730.31 16.37 -0.92%
EML 2026-07-02 20:01:590.00 0.00 -0.92%
2026-07-06
EML 2026-07-06 04:01:4132.47 11.71 -0.92%
EML 2026-07-06 07:01:1830.06 16.37 -0.92%
EML 2026-07-06 09:01:1730.06 14.20 -0.92%
EML 2026-07-06 10:01:4229.29 28.94 0.71%
EML 2026-07-06 11:01:1829.36 28.98 0.24%
EML 2026-07-06 12:01:4929.68 29.16 1.09%
EML 2026-07-06 13:01:1529.68 28.89 1.09%
EML 2026-07-06 14:01:4728.89 28.50 -0.92%
EML 2026-07-06 15:01:2528.85 27.88 -2.38%
EML 2026-07-06 16:01:4332.47 16.37 -4.57%
EML 2026-07-06 19:01:2128.71 16.37 -4.57%
EML 2026-07-06 20:01:520.00 0.00 -4.57%
2026-07-07
EML 2026-07-07 04:01:4532.47 11.17 -4.57%
EML 2026-07-07 07:01:1928.17 19.95 -4.57%
EML 2026-07-07 10:01:4627.78 25.80 -2.85%
EML 2026-07-07 11:01:1527.42 26.54 -2.10%
EML 2026-07-07 12:01:3326.39 26.18 -5.39%
EML 2026-07-07 13:01:1826.90 26.25 -4.53%
EML 2026-07-07 14:01:4626.54 26.03 -5.43%
EML 2026-07-07 15:01:1726.28 25.97 -6.11%
EML 2026-07-07 16:01:3926.32 19.95 -6.09%
EML 2026-07-07 19:01:3526.07 19.95 -6.09%
EML 2026-07-07 20:01:520.00 0.00 -6.09%
2026-07-08
EML 2026-07-08 04:01:5526.07 10.49 -6.09%
EML 2026-07-08 07:01:2726.07 16.37 -6.09%
EML 2026-07-08 09:01:2526.07 12.89 -6.09%
EML 2026-07-08 10:01:4227.00 25.62 -1.55%
EML 2026-07-08 11:01:1626.20 24.84 -2.27%
EML 2026-07-08 12:01:3725.47 25.25 -2.84%
EML 2026-07-08 13:01:1525.84 25.26 -2.81%
EML 2026-07-08 14:01:5025.25 25.01 -3.71%
EML 2026-07-08 15:01:1925.25 25.08 -3.46%
EML 2026-07-08 16:01:4425.33 24.85 -2.84%
EML 2026-07-08 20:01:390.00 0.00 -2.84%
2026-07-09
EML 2026-07-09 04:01:4332.47 10.18 -2.84%
EML 2026-07-09 07:01:1730.00 19.75 -2.84%
EML 2026-07-09 09:01:2930.00 25.50 -2.84%
EML 2026-07-09 10:01:3426.84 25.00 -0.54%
EML 2026-07-09 11:01:1525.32 24.77 -0.65%
EML 2026-07-09 12:01:3825.61 24.84 -1.50%
EML 2026-07-09 13:01:2125.87 25.39 1.04%
EML 2026-07-09 14:01:4025.77 25.48 0.42%
EML 2026-07-09 15:01:1125.58 25.21 0.84%
EML 2026-07-09 16:01:3832.47 25.78 2.33%
EML 2026-07-09 20:01:450.00 0.00 2.33%
2026-07-10
EML 2026-07-10 04:01:4932.47 24.27 2.33%
EML 2026-07-10 06:01:4032.47 25.48 2.33%
EML 2026-07-10 07:01:1632.47 25.91 2.33%
EML 2026-07-10 09:01:1326.35 21.06 2.33%
EML 2026-07-10 10:01:3226.15 24.84 -1.03%
EML 2026-07-10 11:01:1725.67 25.06 -2.25%
EML 2026-07-10 12:01:3225.27 25.08 -3.24%
EML 2026-07-10 13:01:2125.65 25.08 -2.53%
EML 2026-07-10 14:01:4025.60 25.36 -2.73%
EML 2026-07-10 15:02:1925.97 25.36 -1.18%
EML 2026-07-10 16:01:3732.47 24.86 -2.24%
EML 2026-07-10 20:01:430.00 0.00 -2.24%
2026-07-13
EML 2026-07-13 04:01:4132.47 24.27 -2.24%
EML 2026-07-13 05:01:1632.47 24.75 -2.24%
EML 2026-07-13 07:01:1326.35 24.75 -2.24%
EML 2026-07-13 08:01:4332.47 24.75 -2.24%


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.