The Eastern Company (EML)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 31.41 | 32.44 | 30.59 | 31.09 | 31.09 | 18,731 |
| 02 may 2024 | 32.43 | 32.43 | 30.78 | 30.96 | 30.96 | 14,800 |
| 01 may 2024 | 31.86 | 32.45 | 31.84 | 31.98 | 31.98 | 14,500 |
| 30 abr 2024 | 31.41 | 31.92 | 31.26 | 31.79 | 31.79 | 26,400 |
| 29 abr 2024 | 31.98 | 32.01 | 31.38 | 31.52 | 31.52 | 17,300 |
| 26 abr 2024 | 32.03 | 32.55 | 30.80 | 32.31 | 32.31 | 14,700 |
| 25 abr 2024 | 32.04 | 32.12 | 31.70 | 32.12 | 32.12 | 13,400 |
| 24 abr 2024 | 32.00 | 32.17 | 31.70 | 32.00 | 32.00 | 19,100 |
| 23 abr 2024 | 31.46 | 32.19 | 30.79 | 32.01 | 32.01 | 51,200 |
| 22 abr 2024 | 30.04 | 31.34 | 29.75 | 31.07 | 31.07 | 37,500 |
| 19 abr 2024 | 29.47 | 29.93 | 28.49 | 29.60 | 29.60 | 26,500 |
| 18 abr 2024 | 29.36 | 29.90 | 29.08 | 29.39 | 29.39 | 23,200 |
| 17 abr 2024 | 31.20 | 31.24 | 28.79 | 29.38 | 29.38 | 27,800 |
| 16 abr 2024 | 32.13 | 32.64 | 31.03 | 31.34 | 31.34 | 33,100 |
| 15 abr 2024 | 32.20 | 32.37 | 31.11 | 31.93 | 31.93 | 31,500 |
| 12 abr 2024 | 32.34 | 32.63 | 31.47 | 32.17 | 32.17 | 14,200 |
| 11 abr 2024 | 32.85 | 33.47 | 32.10 | 32.68 | 32.68 | 35,500 |
| 10 abr 2024 | 31.78 | 32.73 | 30.76 | 32.73 | 32.73 | 33,800 |
| 09 abr 2024 | 33.45 | 33.67 | 31.85 | 31.99 | 31.99 | 37,500 |
| 08 abr 2024 | 32.45 | 33.45 | 32.05 | 33.09 | 33.09 | 77,300 |
| 05 abr 2024 | 31.36 | 32.16 | 30.72 | 32.16 | 32.16 | 21,500 |
| 04 abr 2024 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 21,500 |
| 03 abr 2024 | 32.54 | 32.86 | 31.25 | 31.86 | 31.86 | 26,200 |
| 02 abr 2024 | 33.00 | 34.20 | 31.92 | 32.68 | 32.68 | 23,200 |
| 01 abr 2024 | 34.10 | 34.25 | 31.60 | 32.93 | 32.93 | 32,900 |
| 28 mar 2024 | 34.09 | 34.10 | 32.92 | 34.09 | 34.09 | 12,700 |
| 27 mar 2024 | 33.55 | 35.78 | 31.30 | 34.20 | 34.20 | 30,500 |
| 26 mar 2024 | 32.74 | 33.55 | 31.97 | 33.47 | 33.47 | 15,300 |
| 25 mar 2024 | 31.09 | 33.68 | 30.61 | 32.35 | 32.35 | 36,900 |
| 22 mar 2024 | 31.00 | 31.09 | 29.84 | 31.09 | 31.09 | 18,500 |
| 21 mar 2024 | 30.19 | 31.12 | 29.85 | 31.12 | 31.12 | 16,200 |
| 20 mar 2024 | 28.55 | 30.50 | 28.20 | 30.50 | 30.50 | 25,800 |
| 19 mar 2024 | 28.00 | 28.99 | 28.00 | 28.54 | 28.54 | 13,500 |
| 18 mar 2024 | 28.60 | 30.51 | 28.05 | 28.05 | 28.05 | 21,900 |
| 15 mar 2024 | 26.45 | 28.52 | 26.45 | 28.52 | 28.52 | 24,200 |
| 14 mar 2024 | 25.70 | 26.30 | 25.44 | 26.04 | 26.04 | 16,900 |
| 13 mar 2024 | 24.65 | 25.80 | 23.24 | 25.57 | 25.57 | 11,500 |
| 12 mar 2024 | 23.69 | 25.17 | 23.69 | 25.05 | 25.05 | 7,500 |
| 11 mar 2024 | 24.45 | 24.49 | 24.00 | 24.22 | 24.22 | 2,000 |
| 08 mar 2024 | 24.14 | 24.28 | 24.00 | 24.28 | 24.28 | 2,400 |
| 07 mar 2024 | 23.65 | 24.36 | 23.65 | 24.18 | 24.18 | 6,600 |
| 06 mar 2024 | 24.11 | 25.15 | 22.96 | 23.68 | 23.68 | 12,800 |
| 05 mar 2024 | 24.36 | 25.25 | 23.26 | 25.16 | 25.16 | 9,100 |
| 04 mar 2024 | 24.05 | 24.47 | 24.05 | 24.12 | 24.12 | 1,600 |
| 01 mar 2024 | 24.60 | 24.60 | 24.24 | 24.29 | 24.29 | 1,500 |
| 29 feb 2024 | 24.50 | 24.99 | 24.02 | 24.95 | 24.95 | 3,700 |
| 28 feb 2024 | 24.05 | 24.75 | 24.05 | 24.41 | 24.41 | 4,200 |
| 27 feb 2024 | 24.47 | 24.47 | 24.23 | 24.23 | 24.23 | 1,100 |
| 26 feb 2024 | 24.15 | 24.50 | 24.01 | 24.50 | 24.50 | 3,000 |
| 23 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1,400 |
| 22 feb 2024 | 24.24 | 24.60 | 24.24 | 24.60 | 24.60 | 3,500 |
| 21 feb 2024 | 24.06 | 24.70 | 24.06 | 24.38 | 24.38 | 5,300 |
| 20 feb 2024 | 23.55 | 24.98 | 22.63 | 24.16 | 24.16 | 11,200 |
| 16 feb 2024 | 24.56 | 24.78 | 24.56 | 24.66 | 24.66 | 2,600 |
| 15 feb 2024 | 23.89 | 25.00 | 23.89 | 24.86 | 24.86 | 4,500 |
| 14 feb 2024 | 24.15 | 24.40 | 24.15 | 24.20 | 24.20 | 2,800 |
| 14 feb 2024 | 0.11 Dividendo | |||||
| 13 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.59 | 1,100 |
| 12 feb 2024 | 23.18 | 24.01 | 23.18 | 24.01 | 23.90 | 3,000 |
| 09 feb 2024 | 24.39 | 24.40 | 24.37 | 24.39 | 24.28 | 3,600 |
| 08 feb 2024 | 24.04 | 24.30 | 24.00 | 24.30 | 24.19 | 2,800 |
| 07 feb 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.19 | 700 |
| 06 feb 2024 | 24.26 | 24.36 | 24.00 | 24.33 | 24.22 | 3,400 |
| 05 feb 2024 | 24.15 | 24.38 | 24.00 | 24.18 | 24.07 | 5,900 |
| 02 feb 2024 | 24.27 | 24.97 | 23.82 | 24.05 | 23.94 | 9,700 |
| 01 feb 2024 | 24.09 | 24.35 | 24.00 | 24.15 | 24.04 | 7,400 |
| 31 ene 2024 | 24.30 | 24.59 | 24.08 | 24.59 | 24.48 | 5,100 |
| 30 ene 2024 | 24.52 | 24.55 | 24.29 | 24.51 | 24.40 | 5,000 |
| 29 ene 2024 | 24.19 | 25.07 | 24.19 | 24.92 | 24.80 | 4,000 |
| 26 ene 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 24.88 | 4,200 |
| 25 ene 2024 | 24.95 | 25.25 | 24.90 | 25.23 | 25.11 | 4,700 |
| 24 ene 2024 | 24.80 | 25.08 | 24.62 | 24.85 | 24.73 | 5,100 |
| 23 ene 2024 | 24.66 | 25.11 | 24.26 | 24.40 | 24.29 | 9,300 |
| 22 ene 2024 | 24.44 | 25.00 | 23.20 | 24.83 | 24.71 | 4,400 |
| 19 ene 2024 | 24.45 | 24.82 | 24.31 | 24.66 | 24.55 | 5,700 |
| 18 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | 1,400 |
| 17 ene 2024 | 24.97 | 24.97 | 24.24 | 24.35 | 24.24 | 6,900 |
| 16 ene 2024 | 24.47 | 24.99 | 23.70 | 24.85 | 24.73 | 8,500 |
| 12 ene 2024 | 23.63 | 24.50 | 23.40 | 24.50 | 24.39 | 6,500 |
| 11 ene 2024 | 22.25 | 23.42 | 22.08 | 23.40 | 23.29 | 7,100 |
| 10 ene 2024 | 22.61 | 22.75 | 22.50 | 22.55 | 22.45 | 9,100 |
| 09 ene 2024 | 22.48 | 22.85 | 22.20 | 22.60 | 22.50 | 3,300 |
| 08 ene 2024 | 22.02 | 22.80 | 21.53 | 22.62 | 22.52 | 7,600 |
| 05 ene 2024 | 22.69 | 22.90 | 22.20 | 22.20 | 22.10 | 9,400 |
| 04 ene 2024 | 22.44 | 23.03 | 22.40 | 23.03 | 22.92 | 3,100 |
| 03 ene 2024 | 21.76 | 22.48 | 21.20 | 22.48 | 22.38 | 10,000 |
| 02 ene 2024 | 20.50 | 21.76 | 20.50 | 21.76 | 21.66 | 900 |
| 29 dic 2023 | 22.00 | 22.00 | 21.50 | 22.00 | 21.90 | 3,000 |
| 28 dic 2023 | 22.02 | 22.15 | 21.90 | 22.05 | 21.95 | 7,700 |
| 27 dic 2023 | 22.19 | 22.76 | 21.60 | 22.10 | 22.00 | 12,600 |
| 26 dic 2023 | 21.53 | 22.45 | 21.53 | 22.25 | 22.15 | 5,000 |
| 22 dic 2023 | 20.75 | 21.41 | 20.75 | 21.41 | 21.31 | 13,000 |
| 21 dic 2023 | 20.96 | 20.96 | 20.79 | 20.95 | 20.85 | 3,900 |
| 20 dic 2023 | 21.20 | 21.53 | 20.66 | 20.97 | 20.87 | 14,700 |
| 19 dic 2023 | 21.00 | 22.12 | 21.00 | 21.74 | 21.64 | 9,300 |
| 18 dic 2023 | 22.02 | 22.10 | 21.05 | 21.06 | 20.96 | 8,100 |
| 15 dic 2023 | 22.98 | 22.98 | 21.61 | 22.80 | 22.69 | 10,100 |
| 14 dic 2023 | 23.90 | 23.90 | 22.16 | 22.94 | 22.83 | 15,000 |
| 13 dic 2023 | 20.47 | 26.04 | 20.46 | 26.04 | 25.92 | 62,700 |
| 12 dic 2023 | 19.35 | 20.79 | 19.35 | 20.31 | 20.22 | 6,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.