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



2025-11-07
EML 2025-11-07 17:01:5020.03 19.51 -1.50%
EML 2025-11-07 18:02:0820.03 19.51 -1.55%
EML 2025-11-07 19:01:4526.21 19.51 -1.55%
EML 2025-11-07 21:04:040.00 0.00 -1.55%
2025-11-10
EML 2025-11-10 06:02:1531.24 7.86 -1.55%
EML 2025-11-10 08:02:0526.21 7.86 -1.55%
EML 2025-11-10 11:01:4821.98 19.75 0.75%
EML 2025-11-10 12:02:0321.53 19.76 0.80%
EML 2025-11-10 13:01:4520.29 19.76 0.65%
EML 2025-11-10 14:02:0520.13 19.76 0.85%
EML 2025-11-10 15:01:4719.94 19.64 0.90%
EML 2025-11-10 16:02:2419.93 19.71 1.10%
EML 2025-11-10 17:01:5720.04 0.00 0.10%
EML 2025-11-10 18:02:0920.04 17.84 0.10%
EML 2025-11-10 19:01:5020.88 17.84 0.10%
EML 2025-11-10 21:03:150.00 0.00 0.10%
2025-11-11
EML 2025-11-11 06:02:1431.45 7.92 0.10%
EML 2025-11-11 07:01:5231.45 7.87 0.10%
EML 2025-11-11 08:02:1226.21 17.84 0.10%
EML 2025-11-11 11:01:4221.99 19.51 -0.36%
EML 2025-11-11 12:02:0520.34 19.51 0.10%
EML 2025-11-11 13:01:5220.04 19.50 0.76%
EML 2025-11-11 14:02:0519.89 19.55 0.20%
EML 2025-11-11 15:01:4919.90 19.00 -0.71%
EML 2025-11-11 16:02:0319.68 19.17 -2.24%
EML 2025-11-11 17:01:420.00 19.00 -2.95%
EML 2025-11-11 18:02:2419.45 19.00 -2.95%
EML 2025-11-11 20:01:5819.45 19.00 -2.80%
EML 2025-11-11 21:03:280.00 0.00 -2.80%
2025-11-12
EML 2025-11-12 06:02:0530.32 7.63 -2.80%
EML 2025-11-12 07:01:4230.18 7.63 -2.80%
EML 2025-11-12 08:02:0226.21 7.63 -2.80%
EML 2025-11-12 09:01:4126.21 14.64 -2.80%
EML 2025-11-12 10:02:0326.12 14.64 -2.80%
EML 2025-11-12 11:01:3721.98 19.16 3.20%
EML 2025-11-12 12:01:5619.68 19.14 0.46%
EML 2025-11-12 13:01:3919.52 19.16 2.14%
EML 2025-11-12 14:02:0119.94 19.50 3.00%
EML 2025-11-12 15:01:4319.73 19.50 2.19%
EML 2025-11-12 16:02:0219.59 19.50 2.19%
EML 2025-11-12 17:01:4520.10 18.00 3.31%
EML 2025-11-12 18:02:0020.10 19.34 3.41%
EML 2025-11-12 21:02:510.00 0.00 3.41%
EML 2025-11-12 22:03:3120.10 19.34 3.41%
2025-11-13
EML 2025-11-13 06:02:1031.17 7.89 3.41%
EML 2025-11-13 07:01:3631.17 7.98 3.41%
EML 2025-11-13 08:01:5926.21 8.01 3.41%
EML 2025-11-13 09:01:4126.21 14.64 3.41%
EML 2025-11-13 10:02:0225.35 14.64 3.41%
EML 2025-11-13 11:01:4220.84 19.52 -0.94%
EML 2025-11-13 12:02:0319.89 19.53 -0.84%
EML 2025-11-13 13:01:4519.89 19.53 -0.47%
EML 2025-11-13 14:02:1319.89 19.55 -0.47%
EML 2025-11-13 15:01:5819.80 19.64 -0.52%
EML 2025-11-13 16:02:1220.13 19.70 0.37%
EML 2025-11-13 17:01:4420.18 19.39 0.37%
EML 2025-11-13 18:02:0220.18 19.39 0.35%
EML 2025-11-13 21:03:190.00 0.00 0.35%
2025-11-14
EML 2025-11-14 06:02:1231.23 7.87 0.35%
EML 2025-11-14 07:01:4331.47 7.87 0.35%
EML 2025-11-14 08:02:0726.21 7.87 0.35%
EML 2025-11-14 11:01:3719.80 19.50 -0.61%
EML 2025-11-14 12:01:5319.77 19.50 -0.86%
EML 2025-11-14 13:01:4319.55 19.35 -1.12%
EML 2025-11-14 14:02:0719.54 19.39 -0.76%
EML 2025-11-14 15:01:5419.48 19.39 -0.76%
EML 2025-11-14 16:02:1919.56 19.39 -0.76%
EML 2025-11-14 17:01:5619.88 0.00 -1.42%
EML 2025-11-14 18:02:0619.88 19.11 -1.42%
EML 2025-11-14 21:04:240.00 0.00 -1.42%
2025-11-17
EML 2025-11-17 06:02:0930.88 7.80 -1.42%
EML 2025-11-17 07:01:4131.18 7.80 -1.42%
EML 2025-11-17 08:02:0626.21 16.26 -1.42%
EML 2025-11-17 10:02:0325.19 16.26 -1.42%
EML 2025-11-17 11:01:3319.80 19.39 1.63%
EML 2025-11-17 12:02:0219.62 19.39 0.71%
EML 2025-11-17 14:02:2219.62 19.46 0.71%
EML 2025-11-17 15:01:4519.72 19.39 0.25%
EML 2025-11-17 16:02:1219.60 19.39 -0.41%
EML 2025-11-17 17:02:3319.55 18.80 -1.53%
EML 2025-11-17 18:02:0519.55 18.80 -1.54%
EML 2025-11-17 21:04:250.00 0.00 -1.54%
2025-11-18
EML 2025-11-18 06:02:1430.48 7.67 -1.54%
EML 2025-11-18 12:01:4019.55 19.10 0.62%
EML 2025-11-18 13:01:5319.54 19.17 0.97%
EML 2025-11-18 14:01:4619.44 19.00 -0.31%
EML 2025-11-18 15:01:5619.41 19.07 -0.36%
EML 2025-11-18 16:01:5019.31 18.95 -0.87%
EML 2025-11-18 17:01:5918.93 0.00 -3.18%
EML 2025-11-18 18:01:4718.93 18.19 -3.23%
EML 2025-11-18 21:06:580.00 0.00 -3.23%
EML 2025-11-18 22:02:4018.93 18.19 -3.23%
2025-11-19
EML 2025-11-19 06:01:4929.68 7.42 -3.23%
EML 2025-11-19 07:01:5429.34 7.51 -3.23%
EML 2025-11-19 08:01:5326.21 16.26 -3.23%
EML 2025-11-19 10:01:4920.33 16.26 -3.23%
EML 2025-11-19 11:01:5419.38 18.50 0.21%
EML 2025-11-19 12:01:5219.09 18.80 1.51%
EML 2025-11-19 13:01:5719.04 18.80 1.51%
EML 2025-11-19 14:01:5219.02 18.85 1.62%
EML 2025-11-19 15:01:5818.96 18.85 1.62%
EML 2025-11-19 16:01:5818.87 18.55 0.21%
EML 2025-11-19 17:01:530.00 0.00 1.30%
EML 2025-11-19 18:01:5626.21 16.87 1.35%
EML 2025-11-19 21:05:170.00 0.00 1.35%
2025-11-20
EML 2025-11-20 06:01:4929.78 7.51 1.35%
EML 2025-11-20 07:01:5330.08 7.51 1.35%
EML 2025-11-20 08:01:5226.21 16.87 1.35%
EML 2025-11-20 10:01:5426.21 17.23 1.35%
EML 2025-11-20 11:02:0019.57 18.95 1.67%
EML 2025-11-20 12:01:4619.57 19.02 1.67%
EML 2025-11-20 13:02:0619.55 19.05 1.46%
EML 2025-11-20 14:01:5619.44 19.12 2.64%
EML 2025-11-20 15:02:0419.45 19.21 2.64%
EML 2025-11-20 16:02:0419.49 19.25 2.75%
EML 2025-11-20 17:02:0919.66 18.91 2.64%
EML 2025-11-20 18:02:1919.66 18.91 2.61%
EML 2025-11-20 21:04:080.00 0.00 2.61%
2025-11-21
EML 2025-11-21 06:02:1930.47 7.72 2.61%
EML 2025-11-21 07:02:0930.84 7.72 2.61%
EML 2025-11-21 08:02:0126.21 18.39 2.61%
EML 2025-11-21 10:03:0525.91 18.39 2.61%
EML 2025-11-21 11:01:5720.37 19.26 0.00%
EML 2025-11-21 12:01:5219.90 19.28 0.43%
EML 2025-11-21 13:02:0819.88 19.32 1.76%
EML 2025-11-21 14:01:5319.88 19.61 3.09%
EML 2025-11-21 15:02:1720.27 19.98 4.31%
EML 2025-11-21 16:02:0420.31 19.66 4.47%
EML 2025-11-21 17:02:0620.53 19.78 4.57%
EML 2025-11-21 18:01:5520.53 19.75 4.77%
EML 2025-11-21 21:06:580.00 0.00 4.77%
2025-11-24
EML 2025-11-24 06:02:1132.22 8.06 4.77%
EML 2025-11-24 08:02:1126.21 16.87 4.77%
EML 2025-11-24 11:01:4520.39 19.55 -0.73%
EML 2025-11-24 12:02:0420.30 19.98 -0.73%
EML 2025-11-24 13:01:4620.24 19.62 -0.73%
EML 2025-11-24 14:04:5619.89 19.60 -2.28%
EML 2025-11-24 15:01:5219.89 19.57 -2.02%
EML 2025-11-24 16:03:5119.90 19.64 -2.49%
EML 2025-11-24 17:02:1019.55 19.00 -4.98%
EML 2025-11-24 18:02:1119.55 19.00 -4.77%
EML 2025-11-24 21:03:100.00 0.00 -4.77%
2025-11-25
EML 2025-11-25 06:02:4230.67 7.67 -4.77%
EML 2025-11-25 07:01:5030.67 7.73 -4.77%
EML 2025-11-25 08:02:1226.21 16.87 -4.77%
EML 2025-11-25 10:02:1226.21 17.37 -4.77%
EML 2025-11-25 11:01:5120.37 18.86 -0.35%
EML 2025-11-25 12:02:1520.02 19.61 3.18%
EML 2025-11-25 13:01:4319.91 19.73 2.78%
EML 2025-11-25 15:01:4219.81 19.69 2.78%
EML 2025-11-25 16:02:1219.80 19.69 2.88%
EML 2025-11-25 17:01:4820.16 19.39 2.98%
EML 2025-11-25 18:01:5720.16 19.39 3.13%
EML 2025-11-25 21:04:250.00 0.00 3.13%
2025-11-26
EML 2025-11-26 06:02:0731.43 8.01 3.13%
EML 2025-11-26 07:01:3631.43 7.95 3.13%
EML 2025-11-26 08:02:0726.21 17.00 3.13%
EML 2025-11-26 09:01:4126.21 16.87 3.13%
EML 2025-11-26 11:01:4320.38 19.25 0.31%
EML 2025-11-26 12:02:0020.23 19.39 2.35%
EML 2025-11-26 13:02:0119.93 19.67 0.73%
EML 2025-11-26 14:02:0819.93 19.71 0.89%
EML 2025-11-26 15:01:4419.93 19.73 -0.10%
EML 2025-11-26 16:02:0719.93 19.71 0.37%
EML 2025-11-26 17:01:4720.08 19.30 -0.37%
EML 2025-11-26 18:02:1520.08 19.30 -0.35%
EML 2025-11-26 21:04:090.00 0.00 -0.35%
2025-11-27
EML 2025-11-27 19:01:4720.08 19.30 -0.35%
EML 2025-11-27 21:03:170.00 0.00 -0.35%
2025-11-28
EML 2025-11-28 06:02:0731.30 7.88 -0.35%
EML 2025-11-28 07:01:4131.11 7.95 -0.35%
EML 2025-11-28 08:01:5626.21 16.87 -0.35%
EML 2025-11-28 10:01:5825.44 16.87 -0.35%
EML 2025-11-28 11:01:4020.39 19.52 -0.66%
EML 2025-11-28 12:01:5619.85 19.50 -0.86%
EML 2025-11-28 13:01:4219.63 19.41 -1.32%
EML 2025-11-28 14:02:0319.55 19.23 -0.96%
EML 2025-11-28 15:01:440.00 19.00 -0.96%
EML 2025-11-28 18:01:540.00 0.00 -0.96%
2025-12-01
EML 2025-12-01 06:02:0431.20 7.80 -0.96%
EML 2025-12-01 08:02:0226.21 16.87 -0.96%
EML 2025-12-01 09:01:4125.99 16.87 -0.96%
EML 2025-12-01 10:02:0426.21 16.87 -0.96%
EML 2025-12-01 11:01:3920.11 19.00 -1.17%
EML 2025-12-01 12:02:0319.63 19.21 -0.96%
EML 2025-12-01 13:01:4519.62 19.21 -0.51%
EML 2025-12-01 14:02:1619.53 19.21 -0.61%
EML 2025-12-01 15:01:4419.35 19.21 -1.42%
EML 2025-12-01 16:02:1318.95 18.89 -2.95%
EML 2025-12-01 17:01:4819.24 18.45 -3.15%
EML 2025-12-01 18:02:1019.24 18.45 -3.18%
EML 2025-12-01 21:04:000.00 0.00 -3.18%
2025-12-02
EML 2025-12-02 06:02:1630.00 7.55 -3.18%
EML 2025-12-02 08:02:1126.21 16.87 -3.18%
EML 2025-12-02 09:01:4426.21 18.46 -3.18%
EML 2025-12-02 10:02:0826.21 16.98 -3.18%
EML 2025-12-02 11:01:4319.59 18.86 0.05%
EML 2025-12-02 13:02:0419.29 19.00 0.51%
EML 2025-12-02 14:01:3819.11 18.61 -0.05%
EML 2025-12-02 15:02:0619.07 18.61 -0.05%
EML 2025-12-02 16:01:4419.16 19.00 0.77%
EML 2025-12-02 17:02:0619.23 18.45 -0.05%
EML 2025-12-02 21:06:180.00 0.00 -0.05%
2025-12-03
EML 2025-12-03 06:01:4229.86 7.55 -0.05%
EML 2025-12-03 07:02:0729.85 7.55 -0.05%
EML 2025-12-03 08:01:4826.21 16.87 -0.05%
EML 2025-12-03 09:02:0126.21 16.92 -0.05%
EML 2025-12-03 10:01:3626.21 16.96 -0.05%
EML 2025-12-03 11:02:0119.38 18.86 -0.16%
EML 2025-12-03 13:01:5419.31 18.96 0.79%
EML 2025-12-03 14:01:4219.27 19.00 0.90%
EML 2025-12-03 15:02:0919.38 19.23 2.12%
EML 2025-12-03 16:01:4519.56 19.23 3.44%
EML 2025-12-03 17:02:1620.12 0.00 4.72%
EML 2025-12-03 18:01:5820.12 16.87 4.72%
EML 2025-12-03 19:02:0220.12 16.87 4.56%
EML 2025-12-03 21:06:580.00 0.00 4.56%
2025-12-04
EML 2025-12-04 06:01:5126.65 7.90 4.56%
EML 2025-12-04 08:01:5026.21 18.45 4.56%
EML 2025-12-04 10:02:0325.38 18.45 4.56%
EML 2025-12-04 11:06:4920.27 19.01 0.53%
EML 2025-12-04 12:01:3819.84 19.02 -1.59%
EML 2025-12-04 13:05:2119.89 19.71 -0.11%
EML 2025-12-04 14:01:4719.89 19.53 0.85%
EML 2025-12-04 15:02:0919.78 19.53 -0.95%
EML 2025-12-04 16:02:2119.62 19.28 -2.23%
EML 2025-12-04 17:01:5724.14 19.00 -2.55%
EML 2025-12-04 18:01:4024.14 19.00 -2.43%
EML 2025-12-04 21:06:490.00 0.00 -2.43%
2025-12-05
EML 2025-12-05 06:01:4626.65 7.71 -2.43%
EML 2025-12-05 08:01:4326.21 16.87 -2.43%
EML 2025-12-05 09:02:0226.21 17.55 -2.43%
EML 2025-12-05 10:01:4426.21 17.50 -2.43%
EML 2025-12-05 11:02:1120.38 19.01 0.76%
EML 2025-12-05 12:01:3819.61 19.26 0.76%
EML 2025-12-05 13:02:0119.61 19.30 0.05%
EML 2025-12-05 14:01:3819.60 19.30 0.25%
EML 2025-12-05 15:01:5919.57 19.30 0.25%
EML 2025-12-05 16:02:0019.34 19.26 0.05%
EML 2025-12-05 17:02:0426.65 0.00 -1.77%
EML 2025-12-05 18:01:3426.21 16.87 -1.82%
EML 2025-12-05 19:02:0226.21 18.46 -1.82%
EML 2025-12-05 20:01:4526.21 16.87 -1.82%
EML 2025-12-05 21:04:270.00 0.00 -1.82%


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.