Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

THE EASTERN COMPANY

(EML)
  Report
Delayed Quote. Delayed Nasdaq - 12/02 04:00:00 pm
24.4 USD   -2.01%
11/29INSIDER BUY : Eastern
MT
11/22EASTERN : Announces the Sale of Frazer & Jones
PU
11/22Eastern Sells Frazer & Jones Foundry Business for Undisclosed Sum
MT
SummaryQuotesChartsNewsCalendarCompanyFinancials 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 12/02 04:00:00 pm
11/26/2021 11/29/2021 11/30/2021 12/01/2021 12/02/2021 Date
24.86(c) 24.92(c) 25.105(c) 24.9(c) 24.4(c) Last
-1.31% +0.24% +0.74% -0.82% -2.01% Change
11 437 28 460 22 706 10 656 16 536 Volume
24.62 24.8 24.47 25.85 24.635 Open
24.8999 26.52 26.05 25.85 25.36 High
23.3556 23.8254 24.29 24.76 24.4 Low
Capitalization
Number of securities 6 275 180
Capitalization (USD) 156 251 982
Volumes Nasdaq
Session volume 16 536
Avg. Volume 20 sessions 12 262
Volume ratio 1.35
Session exchange 403 478$
Avg. Exchange 20 sessions 299 198$
Swapped fund session 0.26%
Price-change End-of-day data
5-day price change -3.14%
Change as of January 1 +1.24%
1-year price change +14.82%
10-year price change +27.68%
Extremes Nasdaq
10-year High (06/09/2021) 33.96
10-year Low (12/07/2012) 13.38
Indicators Nasdaq
STIM
RSI 14 days 50.65
MA20 24.88
MA50 24.71
MA100 26.31
MA20 / Price -1.97%
MA50 / Price -1.27%
MA100 / Price -7.83%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 24.4 756
03:56:55 pm 24.53 100
03:55:36 pm 24.56 100
03:55:12 pm 24.56 100
03:00:00 pm 24.85 100
02:59:13 pm 24.45 100
02:59:13 pm 24.52 100
02:59:13 pm 24.56 100
02:59:04 pm 24.49 100
02:59:04 pm 24.49 100
02:59:04 pm 24.475 100
02:59:04 pm 24.53 100
02:59:04 pm 24.49 100
02:54:15 pm 24.505 100
02:54:15 pm 24.515 100
02:54:14 pm 24.68 100
02:54:05 pm 24.515 100
02:54:05 pm 24.495 100
02:54:05 pm 24.455 100
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for THE EASTERN COMPANY
Daily chart THE EASTERN COMPANY
Duration : Period :
The Eastern Company Technical Analysis Chart | EML | US2763171046 | MarketScreener