The Eastern Co (EML)
30.49
-0.33
(-1.07%)
USD |
NASDAQ |
Nov 04, 16:00
Eastern Price: 30.49 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.69 | 31.08 | 30.04 | 30.49 | 15045.00 |
| Nov 01, 2024 | 31.10 | 31.77 | 30.42 | 30.82 | 8754.00 |
| Oct 31, 2024 | 31.11 | 32.58 | 30.98 | 31.14 | 11983.00 |
| Oct 30, 2024 | 31.80 | 31.81 | 31.21 | 31.37 | 16346.00 |
| Oct 29, 2024 | 31.94 | 31.94 | 31.04 | 31.64 | 11000.00 |
| Oct 28, 2024 | 31.50 | 32.00 | 31.24 | 32.00 | 13828.00 |
| Oct 25, 2024 | 32.39 | 32.39 | 30.98 | 31.15 | 12746.00 |
| Oct 24, 2024 | 32.75 | 32.75 | 32.20 | 32.26 | 14789.00 |
| Oct 23, 2024 | 32.31 | 32.41 | 31.92 | 32.35 | 11225.00 |
| Oct 22, 2024 | 32.57 | 33.35 | 32.39 | 32.88 | 28598.00 |
| Oct 21, 2024 | 33.24 | 33.40 | 32.84 | 32.84 | 14281.00 |
| Oct 18, 2024 | 34.36 | 34.36 | 33.41 | 33.41 | 10247.00 |
| Oct 17, 2024 | 32.93 | 34.36 | 32.92 | 34.36 | 28207.00 |
| Oct 16, 2024 | 32.35 | 32.80 | 31.96 | 32.80 | 21945.00 |
| Oct 15, 2024 | 32.34 | 32.74 | 31.91 | 31.91 | 21063.00 |
| Oct 14, 2024 | 32.65 | 32.65 | 31.96 | 32.30 | 14026.00 |
| Oct 11, 2024 | 32.38 | 32.95 | 32.38 | 32.74 | 9200.00 |
| Oct 10, 2024 | 31.61 | 32.36 | 31.49 | 32.14 | 22370.00 |
| Oct 09, 2024 | 31.78 | 32.10 | 31.59 | 32.04 | 6014.00 |
| Oct 08, 2024 | 30.45 | 31.55 | 30.45 | 31.40 | 13637.00 |
| Oct 07, 2024 | 31.68 | 31.68 | 30.26 | 30.72 | 28096.00 |
| Oct 04, 2024 | 31.96 | 32.05 | 31.25 | 31.72 | 17550.00 |
| Oct 03, 2024 | 32.12 | 32.68 | 31.46 | 31.49 | 16910.00 |
| Oct 02, 2024 | 32.05 | 33.00 | 32.05 | 32.43 | 20869.00 |
| Oct 01, 2024 | 32.19 | 32.60 | 31.50 | 32.25 | 30453.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.86
Minimum
Mar 15 2023
34.36
Maximum
Oct 17 2024
23.58
Average
23.30
Median
Price Benchmarks
| Arq Inc | 5.95 |
| Builders FirstSource Inc | 179.37 |
| Carlisle Companies Inc | 422.42 |
| Ennis Inc | 20.19 |
| Gibraltar Industries Inc | 67.53 |
Price Related Metrics
| PE Ratio | 15.88 |
| PS Ratio | 0.6983 |
| PEG Ratio | 0.2424 |
| Price to Book Value | 1.391 |
| Price to Free Cash Flow | 12.02 |
| Earnings Yield | 6.30% |
| Market Cap | 189.90M |
| PEGY Ratio | 0.2372 |
| Operating PE Ratio | 9.900 |
| Normalized PE Ratio | 15.88 |