$EML: Eastern Company (The) - Common Stock
2024-12-09 EML 2024-12-09 02:01:53 0.00 0.00 2.47% EML 2024-12-09 06:01:45 47.57 12.03 2.47% EML 2024-12-09 08:02:12 47.56 12.03 2.47% EML 2024-12-09 09:01:28 30.97 25.87 0.00% EML 2024-12-09 10:01:44 30.97 29.92 0.00% EML 2024-12-09 12:01:49 29.92 29.37 -0.55% EML 2024-12-09 13:01:24 29.92 29.36 -0.21% EML 2024-12-09 14:01:53 29.92 29.65 -0.65% EML 2024-12-09 15:01:32 29.92 29.68 -0.03% EML 2024-12-09 16:01:54 29.93 29.68 -0.41% EML 2024-12-09 17:01:29 29.80 29.35 -1.10% EML 2024-12-09 18:01:51 29.97 28.83 -1.74% EML 2024-12-09 19:01:34 33.62 23.76 -1.74% 2024-12-10 EML 2024-12-10 06:01:40 46.74 11.76 -1.74% EML 2024-12-10 07:01:28 32.00 26.00 -1.74% EML 2024-12-10 08:01:41 32.00 26.00 3.64% EML 2024-12-10 09:01:29 32.00 26.00 -1.64% EML 2024-12-10 10:01:50 33.62 23.76 1.30% EML 2024-12-10 11:01:30 30.32 28.73 1.10% EML 2024-12-10 12:01:51 30.30 29.85 1.80% EML 2024-12-10 13:01:31 31.73 30.35 4.95% EML 2024-12-10 14:01:45 30.94 30.35 4.41% EML 2024-12-10 15:01:26 31.58 30.62 5.01% EML 2024-12-10 16:01:53 31.29 30.93 6.28% EML 2024-12-10 18:01:52 34.29 23.76 3.30% EML 2024-12-10 21:01:27 33.62 23.76 0.00% EML 2024-12-10 22:03:03 34.29 23.76 3.30% 2024-12-11 EML 2024-12-11 06:01:52 48.26 12.21 -0.88% EML 2024-12-11 09:01:28 34.29 23.76 -0.65% EML 2024-12-11 11:01:22 30.19 29.91 -1.02% EML 2024-12-11 12:01:39 29.55 28.97 -2.99% EML 2024-12-11 13:01:21 30.00 29.26 -1.77% EML 2024-12-11 14:01:38 29.89 29.40 -1.87% EML 2024-12-11 15:01:17 29.80 29.40 -1.87% EML 2024-12-11 16:01:37 29.68 29.26 -2.79% EML 2024-12-11 17:01:20 29.40 28.97 -4.05% EML 2024-12-11 18:01:33 29.53 28.41 -4.61% EML 2024-12-11 19:01:23 34.29 23.76 -4.61% 2024-12-12 EML 2024-12-12 06:04:30 46.06 11.66 2.40% EML 2024-12-12 09:01:35 34.29 23.76 0.10% EML 2024-12-12 10:01:41 34.29 23.76 -2.01% EML 2024-12-12 11:01:24 29.75 27.58 -1.35% EML 2024-12-12 12:01:36 28.84 28.08 -1.55% EML 2024-12-12 13:01:20 28.84 28.20 -1.42% EML 2024-12-12 14:01:45 28.84 28.20 -0.66% EML 2024-12-12 15:01:22 28.84 28.28 -2.01% EML 2024-12-12 16:01:40 28.84 28.29 -0.46% EML 2024-12-12 17:01:13 29.00 28.65 -0.07% EML 2024-12-12 18:01:50 34.29 23.76 -0.14% EML 2024-12-12 22:03:27 0.00 0.00 -0.14% 2024-12-13 EML 2024-12-13 06:01:54 45.99 11.64 -6.63% EML 2024-12-13 07:01:21 45.99 29.49 -6.63% EML 2024-12-13 09:01:28 34.29 23.76 1.93% EML 2024-12-13 10:01:50 34.29 23.76 -1.83% EML 2024-12-13 11:01:23 28.93 28.16 -1.42% EML 2024-12-13 12:01:44 28.94 28.16 -1.48% EML 2024-12-13 13:01:18 29.10 28.76 -0.55% EML 2024-12-13 14:01:38 29.56 28.70 -0.79% EML 2024-12-13 15:01:22 29.01 28.81 0.24% EML 2024-12-13 16:01:41 29.25 28.74 -0.48% EML 2024-12-13 17:01:15 29.16 28.75 0.07% EML 2024-12-13 18:01:36 34.29 23.76 0.21% 2024-12-16 EML 2024-12-16 00:03:47 0.00 0.00 0.21% EML 2024-12-16 06:01:41 46.38 11.66 13.86% EML 2024-12-16 07:01:24 46.38 11.66 -2.39% EML 2024-12-16 08:01:34 46.38 11.66 -2.04% EML 2024-12-16 09:01:22 34.29 23.76 -1.35% EML 2024-12-16 10:01:41 34.29 23.76 -1.49% EML 2024-12-16 11:01:36 28.84 28.30 -1.97% EML 2024-12-16 12:01:38 28.99 28.30 -1.28% EML 2024-12-16 13:01:16 28.99 28.47 -0.24% EML 2024-12-16 14:01:43 28.99 28.62 -0.31% EML 2024-12-16 15:01:20 28.99 28.66 -0.14% EML 2024-12-16 16:01:46 30.15 29.01 1.04% EML 2024-12-16 17:01:29 29.59 28.42 -1.56% EML 2024-12-16 18:01:54 34.29 24.01 -0.93% 2024-12-17 EML 2024-12-17 06:01:52 45.66 11.56 4.42% EML 2024-12-17 09:02:45 34.29 23.76 0.00% EML 2024-12-17 11:01:21 28.88 28.25 0.00% EML 2024-12-17 15:01:23 30.86 29.97 5.38% EML 2024-12-17 16:00:57 30.45 30.00 5.73% EML 2024-12-17 17:01:13 30.44 30.00 5.76% EML 2024-12-17 18:00:56 30.83 29.65 5.29% EML 2024-12-17 19:01:14 34.29 23.76 5.29% 2024-12-18 EML 2024-12-18 06:01:10 48.08 12.17 -5.57% EML 2024-12-18 07:01:16 48.08 12.17 -0.80% EML 2024-12-18 08:02:34 48.08 12.17 2.65% EML 2024-12-18 09:01:20 34.29 23.76 -0.14% EML 2024-12-18 11:01:17 32.54 28.61 -0.31% EML 2024-12-18 12:01:00 30.43 29.14 -0.49% EML 2024-12-18 13:01:06 30.41 29.89 0.03% EML 2024-12-18 14:00:57 30.54 30.15 0.80% EML 2024-12-18 15:01:18 30.44 30.25 0.73% EML 2024-12-18 16:01:14 30.44 30.25 0.38% EML 2024-12-18 18:00:59 29.71 28.57 -3.64% EML 2024-12-18 19:01:19 34.29 25.99 -3.64% EML 2024-12-18 20:01:05 34.29 23.76 -3.64% 2024-12-19 EML 2024-12-19 06:01:05 46.33 11.66 2.78% EML 2024-12-19 09:01:29 34.29 23.76 0.00% EML 2024-12-19 10:01:09 34.29 23.76 -1.29% EML 2024-12-19 11:01:20 30.12 29.01 2.15% EML 2024-12-19 12:00:59 29.64 29.09 0.36% EML 2024-12-19 13:01:21 29.62 29.09 0.56% EML 2024-12-19 15:01:18 28.76 28.48 -1.39% EML 2024-12-19 16:00:56 29.10 28.48 -1.16% EML 2024-12-19 18:01:01 28.53 27.45 -3.95% EML 2024-12-19 19:01:17 34.29 25.99 -3.95% EML 2024-12-19 20:01:01 34.29 24.01 -3.95% 2024-12-20 EML 2024-12-20 06:01:01 32.99 11.20 17.19% EML 2024-12-20 07:01:21 32.99 11.20 1.75% EML 2024-12-20 08:01:01 32.99 11.20 -3.05% EML 2024-12-20 09:01:36 32.99 23.76 -1.68% EML 2024-12-20 10:01:03 32.99 23.76 -2.37% EML 2024-12-20 11:01:20 27.99 26.59 -0.14% EML 2024-12-20 14:00:54 28.20 27.72 0.55% EML 2024-12-20 15:01:18 28.00 27.65 -1.10% EML 2024-12-20 16:01:04 28.00 27.33 -1.17% EML 2024-12-20 17:01:15 27.85 27.35 -1.68% EML 2024-12-20 18:01:01 28.13 27.05 -1.43% EML 2024-12-20 19:01:22 34.29 24.07 -1.43% 2024-12-23 EML 2024-12-23 00:02:58 0.00 0.00 -1.43% EML 2024-12-23 06:01:19 43.86 11.04 -3.47% EML 2024-12-23 09:01:04 34.29 23.76 0.00% EML 2024-12-23 11:01:05 27.54 27.27 -1.14% EML 2024-12-23 12:01:25 27.39 27.07 -1.86% EML 2024-12-23 13:01:01 26.77 26.33 -3.97% EML 2024-12-23 14:01:19 26.77 26.35 -3.68% EML 2024-12-23 15:01:01 28.09 26.76 -1.18% EML 2024-12-23 16:01:11 28.50 26.80 -1.46% EML 2024-12-23 17:01:02 27.27 26.84 -2.32% EML 2024-12-23 18:01:29 34.29 23.76 -1.99% 2024-12-24 EML 2024-12-24 06:01:25 42.99 10.82 -6.92% EML 2024-12-24 07:01:14 42.99 10.82 3.48% EML 2024-12-24 09:01:11 34.29 23.76 0.00% EML 2024-12-24 10:01:19 34.29 23.76 3.48% EML 2024-12-24 11:00:57 27.14 26.76 0.04% EML 2024-12-24 12:01:21 27.07 26.75 0.00% EML 2024-12-24 13:00:57 27.33 26.80 -0.18% EML 2024-12-24 14:01:26 27.42 27.09 0.36% EML 2024-12-24 15:01:03 34.29 23.76 1.37% EML 2024-12-24 19:01:02 0.00 0.00 1.37% 2024-12-26 EML 2024-12-26 06:01:21 43.58 11.02 -6.69% EML 2024-12-26 09:01:06 34.29 23.76 0.00% EML 2024-12-26 11:01:04 29.39 26.70 2.85% EML 2024-12-26 12:01:21 28.08 27.62 1.00% EML 2024-12-26 13:01:03 27.72 27.37 0.33% EML 2024-12-26 14:01:30 27.49 27.03 -0.70% EML 2024-12-26 15:01:00 27.52 27.04 -1.07% EML 2024-12-26 16:01:19 27.52 27.20 -0.63% EML 2024-12-26 17:00:58 27.23 26.83 -0.81% EML 2024-12-26 18:01:03 27.56 26.52 -1.35% EML 2024-12-26 19:00:57 34.29 23.76 -1.35% 2024-12-27 EML 2024-12-27 06:01:18 42.99 10.88 1.68% EML 2024-12-27 08:01:15 42.99 10.88 -2.99% EML 2024-12-27 09:00:55 34.29 23.76 0.00% EML 2024-12-27 10:01:12 34.29 18.71 0.00% EML 2024-12-27 11:00:57 29.67 26.70 -0.26% EML 2024-12-27 12:01:07 27.65 26.83 -0.80% EML 2024-12-27 13:00:50 27.57 26.84 -0.47% EML 2024-12-27 14:01:10 26.81 26.38 -2.12% EML 2024-12-27 15:00:47 26.89 26.35 -0.66% EML 2024-12-27 16:01:10 26.90 26.66 -0.58% EML 2024-12-27 17:00:55 26.93 26.50 -0.55% EML 2024-12-27 18:01:07 34.29 23.76 -1.74% 2024-12-30 EML 2024-12-30 00:02:25 0.00 0.00 -1.74% EML 2024-12-30 06:00:44 42.24 10.69 -5.44% EML 2024-12-30 09:00:42 34.29 23.76 0.00% EML 2024-12-30 10:00:51 34.29 23.76 1.44% EML 2024-12-30 11:00:56 27.51 26.25 0.67% EML 2024-12-30 12:00:53 26.57 26.26 -1.15% EML 2024-12-30 13:00:41 26.40 26.25 -0.74% EML 2024-12-30 14:00:44 26.79 26.26 0.59% EML 2024-12-30 15:00:40 26.65 26.27 -0.41% EML 2024-12-30 16:00:48 26.64 26.35 -0.44% EML 2024-12-30 17:00:43 26.81 26.65 0.33% EML 2024-12-30 18:00:44 26.86 23.76 -2.03% EML 2024-12-30 19:00:40 34.29 23.76 -2.03% 2024-12-31 EML 2024-12-31 06:00:47 41.89 10.60 -3.20% EML 2024-12-31 07:00:38 41.89 10.60 -1.66% EML 2024-12-31 09:00:37 34.29 23.76 0.00% EML 2024-12-31 10:00:47 34.29 23.76 0.90% EML 2024-12-31 11:00:39 26.89 26.05 0.56% EML 2024-12-31 12:00:45 27.00 26.52 1.99% EML 2024-12-31 13:00:45 27.00 26.47 1.62% EML 2024-12-31 14:00:48 27.00 26.47 2.26% EML 2024-12-31 15:00:40 27.00 26.71 1.47% EML 2024-12-31 16:00:45 27.30 27.07 3.39% EML 2024-12-31 17:00:40 26.83 26.57 1.32% EML 2024-12-31 18:00:43 26.98 23.76 0.72% 2025-01-01 EML 2025-01-01 22:03:19 0.00 0.00 0.72% 2025-01-02 EML 2025-01-02 06:00:49 42.19 10.62 -5.09% EML 2025-01-02 07:00:44 42.19 10.62 -1.29% EML 2025-01-02 08:00:43 42.19 10.62 0.99% EML 2025-01-02 09:00:45 34.29 23.76 -1.21% EML 2025-01-02 10:00:49 34.29 23.76 0.23% EML 2025-01-02 11:00:47 27.00 26.31 1.44% EML 2025-01-02 12:00:46 26.99 26.30 -0.08% EML 2025-01-02 13:00:42 27.00 26.43 -0.38% EML 2025-01-02 14:00:50 26.86 26.50 1.18% EML 2025-01-02 15:00:43 26.86 26.43 1.02% EML 2025-01-02 16:00:48 26.81 26.43 0.80% EML 2025-01-02 17:00:44 26.98 26.43 0.19% EML 2025-01-02 18:00:47 27.14 23.76 0.30% EML 2025-01-02 19:00:40 34.29 25.99 0.30% EML 2025-01-02 20:00:43 34.29 23.76 0.30% 2025-01-03 EML 2025-01-03 06:00:44 42.32 10.65 3.24% EML 2025-01-03 09:00:40 34.29 23.76 0.00% EML 2025-01-03 11:00:40 27.78 26.05 0.72% EML 2025-01-03 13:00:42 26.94 26.56 -0.04% EML 2025-01-03 14:00:45 26.94 26.56 1.17% EML 2025-01-03 15:00:41 26.99 26.60 1.17% EML 2025-01-03 16:00:44 26.99 26.60 0.08% EML 2025-01-03 17:00:42 27.00 26.68 1.36% EML 2025-01-03 18:00:46 27.31 26.27 0.64% EML 2025-01-03 19:00:36 34.29 23.76 0.64% 2025-01-06 EML 2025-01-06 00:02:17 0.00 0.00 0.64% EML 2025-01-06 06:00:45 42.86 25.60 -4.47% EML 2025-01-06 07:00:42 42.86 25.60 -1.84% EML 2025-01-06 08:00:44 42.86 25.60 -0.71% EML 2025-01-06 09:00:39 34.29 25.60 -0.71% EML 2025-01-06 11:00:51 27.25 26.10 -0.75% EML 2025-01-06 15:00:41 26.68 26.05 -1.58% EML 2025-01-06 16:00:46 26.45 26.05 -1.47% EML 2025-01-06 17:00:41 26.45 26.05 -2.14% EML 2025-01-06 18:00:43 26.57 23.76 -2.72% EML 2025-01-06 19:00:39 34.29 23.76 -2.72% 2025-01-07 EML 2025-01-07 06:00:43 41.43 23.00 -3.43% EML 2025-01-07 09:00:39 34.29 23.76 0.00% EML 2025-01-07 11:00:42 26.80 26.10 1.61% EML 2025-01-07 12:00:43 26.56 26.10 1.01% EML 2025-01-07 13:00:39 26.11 26.00 -0.22% EML 2025-01-07 14:00:45 26.24 26.11 0.30% EML 2025-01-07 15:00:54 26.36 26.11 1.01% EML 2025-01-07 16:00:47 26.22 26.06 0.60% EML 2025-01-07 17:00:39 26.18 25.96 -0.11% EML 2025-01-07 18:00:47 26.50 25.50 -0.23% EML 2025-01-07 19:00:39 31.12 23.00 -0.23%