EML - The Eastern Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.0225.8024.3625.8025.8020,700
Sep 19, 201926.5026.7224.9725.0125.0112,000
Sep 18, 201926.5127.2926.0326.7726.7712,800
Sep 17, 201926.2927.0025.8326.8026.8011,900
Sep 16, 201926.8326.9226.0726.2726.275,900
Sep 13, 201926.7527.0026.0726.7826.789,200
Sep 12, 201926.3026.7825.8526.7826.7810,800
Sep 11, 201926.8226.8225.9026.3226.327,700
Sep 10, 201925.3926.9925.3925.7225.729,700
Sep 09, 201923.9825.4123.5325.3725.3713,300
Sep 06, 201924.7925.2524.1024.1624.1610,000
Sep 05, 201924.5024.9824.5024.5424.5413,800
Sep 04, 201923.1923.8522.8623.8523.857,100
Sep 03, 201921.5023.0021.5022.5522.5511,900
Aug 30, 201923.1023.1021.6622.0622.068,400
Aug 29, 201922.1323.0822.1322.9922.993,900
Aug 28, 201921.2121.9921.1521.9921.994,400
Aug 27, 201922.3122.4520.9521.5021.5012,800
Aug 26, 201921.7125.7521.5022.3622.368,300
Aug 23, 201922.3022.3020.7021.3221.3211,800
Aug 22, 201922.4522.9822.3122.3122.315,200
Aug 21, 201922.2222.5522.1522.4522.453,300
Aug 20, 201922.3322.9722.3222.6522.653,900
Aug 19, 201923.0023.4023.0023.4023.401,900
Aug 16, 201923.0323.0321.0222.7722.776,400
Aug 16, 20190.11 Dividend
Aug 15, 201923.1523.1522.8022.8022.693,500
Aug 14, 201923.0223.3322.7523.0022.895,100
Aug 13, 201924.2824.2824.2824.2824.16800
Aug 12, 201923.6223.8923.5023.5123.402,800
Aug 09, 201923.6724.4723.6523.7123.608,100
Aug 08, 201923.3824.2822.6523.2323.126,700
Aug 07, 201922.0923.2221.9222.8722.769,600
Aug 06, 201922.0322.6322.0322.0521.945,000
Aug 05, 201922.8223.0021.7021.7121.6115,600
Aug 02, 201923.7124.1423.0323.4423.336,100
Aug 01, 201925.2925.2924.0224.2524.134,300
Jul 31, 201926.4926.4925.2625.2625.1410,400
Jul 30, 201925.6526.3025.4826.0525.9217,800
Jul 29, 201926.6926.6925.8025.9325.805,700
Jul 26, 201925.9426.8925.9426.2726.144,100
Jul 25, 201926.3126.3125.6425.6625.544,700
Jul 24, 201926.3026.3126.3026.3126.181,700
Jul 23, 201927.0027.0025.2026.0225.894,500
Jul 22, 201927.3927.3926.2827.2427.111,200
Jul 19, 201926.9027.2926.9027.0026.872,800
Jul 18, 201926.7627.2026.7627.2027.071,200
Jul 17, 201927.4227.4226.7026.7026.571,600
Jul 16, 201927.1027.1527.0027.0026.875,400
Jul 15, 201926.8627.1026.8627.1026.971,000
Jul 12, 201928.0028.0027.0627.2527.127,800
Jul 11, 201927.8828.1027.5227.9927.852,100
Jul 10, 201927.4028.4027.1427.6827.552,700
Jul 09, 201927.6828.0127.1527.1527.025,100
Jul 08, 201927.7027.8027.7027.8027.67600
Jul 05, 201927.0027.6827.0027.6827.551,900
Jul 03, 201926.7926.7926.3626.6026.471,800
Jul 02, 201928.0228.2826.1926.4926.3611,900
Jul 01, 201928.0528.0527.4227.9327.803,700
Jun 28, 201927.2528.0226.9028.0227.8826,800
Jun 27, 201925.7727.2025.7727.1527.024,800
Jun 26, 201926.1026.8726.1026.1125.981,200
Jun 25, 201925.6025.6225.5025.5825.462,800
Jun 24, 201925.7726.1825.5025.5325.414,700
Jun 21, 201925.5326.1125.5326.1125.989,700
Jun 20, 201925.6726.2925.5125.7725.652,300
Jun 19, 201925.9025.9225.5225.5225.402,100
Jun 18, 201925.6826.0025.6826.0025.871,000
Jun 17, 201926.0526.0525.6825.9025.782,400
Jun 14, 201926.0526.4025.6026.3026.176,100
Jun 13, 201926.0926.3726.0926.1025.971,400
Jun 12, 201923.6726.9123.6725.8325.715,200
Jun 11, 201926.3626.8126.3226.5026.372,700
Jun 10, 201926.9327.7026.4526.9926.867,000
Jun 07, 201927.0027.5026.9827.0126.8812,000
Jun 06, 201925.1327.3925.1326.8526.7230,000
Jun 05, 201924.8125.6524.7025.1625.0411,300
Jun 04, 201924.7524.9924.1524.8524.736,400
Jun 03, 201924.1524.8823.7724.6324.514,300
May 31, 201924.7025.3324.3124.3224.2010,400
May 30, 201924.8525.0924.8525.0924.971,200
May 29, 201925.4025.5324.6224.7824.664,600
May 28, 201925.5025.5025.5025.5025.381,400
May 24, 201925.1525.5525.1325.5525.433,900
May 23, 201925.2625.6724.6124.6124.497,600
May 22, 201926.0026.0025.0625.4725.3510,000
May 21, 201926.3626.3626.0526.0525.921,700
May 20, 201926.0326.2825.4926.2826.156,200
May 17, 201925.9226.2825.6226.1025.972,200
May 16, 201926.3626.3625.9126.0425.914,400
May 15, 201925.5526.4624.8026.4626.3316,400
May 14, 201926.1026.5825.3925.5825.466,700
May 14, 20190.11 Dividend
May 13, 201926.3526.5024.7826.2926.057,900
May 10, 201926.3926.8826.0326.8826.648,000
May 09, 201926.3726.8525.9226.0625.837,200
May 08, 201926.7526.9626.3526.4226.1811,300
May 07, 201926.4126.8926.3226.7026.467,900
May 06, 201927.2027.2026.4326.4526.219,200
May 03, 201926.9627.4926.1427.4827.2325,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...