Free Trial

Eastern (EML) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free EML Stock Alerts
$31.09
+0.13 (+0.42%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastern Stock Price Performance

5 Day
Performance
-3.78%
1 Month
Performance
-2.42%
3 Month
Performance
+29.27%
6 Month
Performance
+75.55%
Year-To-Date
Performance
+41.32%
1 Year
Performance
+84.84%
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 Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

EML Stock Chart for Saturday, May, 4, 2024

EML Chart by TradingView

Eastern Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/11/2024$24.28$24.22
-0.25%		$24.45$24.001,987 shs$151.13 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/05/2024$24.05$24.18
+0.54%		$24.38$24.005,883 shs$150.88 million
02/02/2024$24.15$24.05
-0.42%		$24.97$23.829,709 shs$150.07 million

Related Companies:
This page (NASDAQ:EML) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith