Free Trial

Eastern (EML) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free EML Stock Alerts
$28.06
-3.47 (-11.01%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastern Stock Price Performance

5 Day
Performance
-9.37%
1 Month
Performance
-12.75%
3 Month
Performance
+15.47%
6 Month
Performance
+59.43%
Year-To-Date
Performance
+27.55%
1 Year
Performance
+64.09%
Receive EML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

EML Stock Chart for Tuesday, May, 7, 2024

EML Chart by TradingView

Eastern Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$31.09$31.53
+1.42%		$31.64$30.8460,360 shs$195.80 million
05/03/2024$30.96$31.09
+0.42%		$32.45$30.5918,763 shs$193.07 million
05/02/2024$31.98$30.96
-3.19%		$32.43$30.7814,817 shs$192.26 million
05/01/2024$31.79$31.98
+0.60%		$32.45$31.8413,895 shs$198.60 million
04/30/2024$31.52$31.79
+0.86%		$31.92$31.2625,485 shs$197.42 million
04/29/2024$32.31$31.52
-2.45%		$32.01$31.3817,277 shs$195.74 million
04/26/2024$32.12$32.31
+0.59%		$32.55$30.8014,068 shs$200.65 million
04/25/2024$32.00$32.12
+0.37%		$32.12$31.6613,353 shs$199.47 million
04/24/2024$32.01$32.00
-0.03%		$32.18$31.7019,052 shs$198.72 million
04/23/2024$31.07$32.01
+3.03%		$32.19$30.7951,164 shs$198.78 million
04/22/2024$29.60$31.07
+4.97%		$31.34$29.7537,476 shs$192.95 million
04/19/2024$29.39$29.60
+0.71%		$29.93$28.4925,849 shs$183.76 million
04/18/2024$29.38$29.39
+0.03%		$29.90$29.0823,220 shs$182.51 million
04/17/2024$31.34$29.38
-6.25%		$31.24$28.7927,803 shs$182.45 million
04/16/2024$31.93$31.34
-1.85%		$32.64$31.0333,136 shs$194.62 million
04/15/2024$32.17$31.93
-0.75%		$32.37$31.1131,469 shs$198.29 million
04/12/2024$32.68$32.17
-1.56%		$32.63$31.4714,165 shs$199.78 million
04/11/2024$32.73$32.68
-0.15%		$33.47$32.1035,539 shs$202.94 million
04/10/2024$31.99$32.73
+2.31%		$32.73$30.7633,720 shs$203.25 million
04/09/2024$33.09$31.99
-3.32%		$33.67$31.8537,533 shs$198.66 million
04/08/2024$32.16$33.09
+2.89%		$33.45$32.0575,956 shs$205.49 million
04/05/2024$31.50$32.16
+2.10%		$32.16$30.7221,509 shs$199.71 million
04/04/2024$31.86$31.50
-1.13%		$32.00$31.0021,473 shs$195.62 million
04/03/2024$32.68$31.86
-2.51%		$32.86$31.2526,175 shs$197.85 million
04/02/2024$32.93$32.68
-0.76%		$34.20$31.9222,380 shs$202.94 million
04/01/2024$34.09$32.93
-3.40%		$34.25$31.6032,341 shs$204.50 million
03/29/2024$34.09$34.09$34.10$32.9212,703 shs$211.70 million
03/28/2024$34.20$34.09
-0.32%		$34.10$32.9212,703 shs$211.70 million
03/27/2024$33.47$34.20
+2.18%		$35.78$33.0430,538 shs$212.38 million
03/26/2024$32.35$33.47
+3.46%		$33.55$31.9715,281 shs$207.85 million
03/25/2024$31.09$32.35
+4.05%		$33.68$30.6136,933 shs$200.89 million
03/22/2024$31.12$31.09
-0.10%		$31.09$29.8418,500 shs$193.07 million
03/21/2024$30.50$31.12
+2.03%		$31.12$29.8516,168 shs$193.26 million
03/20/2024$28.54$30.50
+6.87%		$30.50$28.2025,842 shs$189.34 million
03/19/2024$28.05$28.54
+1.75%		$28.99$28.0013,470 shs$177.23 million
03/18/2024$28.52$28.05
-1.65%		$30.51$28.0521,875 shs$174.19 million
03/15/2024$26.04$28.52
+9.52%		$28.52$26.4524,229 shs$177.05 million
03/14/2024$25.57$26.04
+1.84%		$26.30$25.4416,889 shs$162.49 million
03/13/2024$25.05$25.57
+2.08%		$25.80$23.2411,532 shs$159.56 million
03/12/2024$24.22$25.05
+3.43%		$25.17$23.697,304 shs$156.31 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/11/2024$24.28$24.22
-0.25%		$24.45$24.001,987 shs$151.13 million
03/08/2024$24.18$24.28
+0.41%		$24.28$24.002,373 shs$151.51 million
03/07/2024$23.68$24.18
+2.11%		$24.36$23.656,641 shs$150.88 million
03/06/2024$25.16$23.68
-5.88%		$25.15$22.9612,775 shs$147.76 million
03/05/2024$24.12$25.16
+4.31%		$25.25$23.259,063 shs$157.00 million
03/04/2024$24.29$24.12
-0.70%		$24.47$24.051,573 shs$150.51 million
03/01/2024$24.95$24.29
-2.65%		$24.60$24.241,477 shs$151.52 million
02/29/2024$24.41$24.95
+2.21%		$24.99$24.023,650 shs$155.69 million
02/28/2024$24.23$24.41
+0.74%		$24.75$24.053,586 shs$152.32 million
02/27/2024$24.50$24.23
-1.10%		$24.47$24.231,102 shs$151.20 million
02/26/2024$24.56$24.50
-0.24%		$24.50$24.052,953 shs$152.88 million
02/23/2024$24.60$24.56
-0.16%		$24.56$24.511,431 shs$153.25 million
02/22/2024$24.38$24.60
+0.90%		$24.60$24.243,461 shs$153.50 million
02/21/2024$24.16$24.38
+0.91%		$24.70$24.065,264 shs$152.13 million
02/20/2024$24.66$24.16
-2.03%		$24.92$22.6311,231 shs$150.76 million
02/19/2024$24.66$24.66$24.78$24.562,600 shs$153.88 million
02/16/2024$24.86$24.66
-0.80%		$24.78$24.562,603 shs$153.88 million
02/15/2024$24.20$24.86
+2.73%		$25.00$23.894,524 shs$155.13 million
02/14/2024$23.70$24.20
+2.11%		$24.40$24.152,796 shs$151.01 million
02/13/2024$24.01$23.70
-1.29%		$23.70$23.701,103 shs$147.89 million
02/12/2024$24.39$24.01
-1.56%		$24.01$23.172,963 shs$149.82 million
02/09/2024$24.30$24.39
+0.37%		$24.40$24.373,553 shs$152.19 million
02/08/2024$24.30$24.30$24.30$24.002,782 shs$151.63 million
02/07/2024$24.33$24.30
-0.12%		$24.30$23.80709 shs$151.63 million
02/06/2024$24.18$24.33
+0.62%		$24.36$24.003,403 shs$151.82 million

Related Companies:
This page (NASDAQ:EML) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Obama’s Forever Term [exposed]
Porter & Company