The Eastern Co (EML)
32.00
+0.03
(+0.09%)
USD |
NASDAQ |
Apr 24, 10:43
Eastern Price: 32.00 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 31.46 | 32.19 | 30.79 | 31.97 | 47776.00 |
Apr 22, 2024 | 30.04 | 31.34 | 29.75 | 31.07 | 37496.00 |
Apr 19, 2024 | 29.47 | 29.93 | 28.49 | 29.60 | 26463.00 |
Apr 18, 2024 | 29.36 | 29.90 | 29.08 | 29.39 | 23220.00 |
Apr 17, 2024 | 31.20 | 31.24 | 28.78 | 29.38 | 27803.00 |
Apr 16, 2024 | 32.13 | 32.64 | 31.03 | 31.34 | 33136.00 |
Apr 15, 2024 | 32.20 | 32.37 | 31.11 | 31.93 | 31469.00 |
Apr 12, 2024 | 32.34 | 32.62 | 31.47 | 32.17 | 14165.00 |
Apr 11, 2024 | 32.85 | 33.46 | 32.10 | 32.68 | 35539.00 |
Apr 10, 2024 | 31.78 | 32.73 | 30.76 | 32.73 | 33789.00 |
Apr 09, 2024 | 33.45 | 33.67 | 31.85 | 31.99 | 37533.00 |
Apr 08, 2024 | 32.45 | 33.45 | 32.05 | 33.09 | 77285.00 |
Apr 05, 2024 | 31.36 | 32.16 | 30.72 | 32.16 | 21509.00 |
Apr 04, 2024 | 32.00 | 32.00 | 31.00 | 31.50 | 21473.00 |
Apr 03, 2024 | 32.54 | 32.86 | 31.24 | 31.86 | 26175.00 |
Apr 02, 2024 | 33.00 | 34.20 | 31.92 | 32.68 | 23194.00 |
Apr 01, 2024 | 34.10 | 34.25 | 31.60 | 32.93 | 32919.00 |
Mar 28, 2024 | 34.09 | 34.10 | 32.92 | 34.09 | 12703.00 |
Mar 27, 2024 | 33.55 | 35.78 | 31.30 | 34.20 | 30538.00 |
Mar 26, 2024 | 32.74 | 33.55 | 31.97 | 33.47 | 15281.00 |
Mar 25, 2024 | 31.09 | 33.68 | 30.60 | 32.35 | 36934.00 |
Mar 22, 2024 | 31.00 | 31.09 | 29.84 | 31.09 | 18500.00 |
Mar 21, 2024 | 30.19 | 31.12 | 29.85 | 31.12 | 16168.00 |
Mar 20, 2024 | 28.55 | 30.50 | 28.20 | 30.50 | 25842.00 |
Mar 19, 2024 | 28.00 | 28.99 | 28.00 | 28.54 | 13470.00 |
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
34.20
Maximum
Mar 27 2024
23.19
Average
23.20
Median
Apr 11 2022
Price Benchmarks
Art's-Way Manufacturing Co Inc | 1.992 |
Astec Industries Inc | 42.85 |
Columbus McKinnon Corp | 41.47 |
Gencor Industries Inc | 16.91 |
Ideanomics Inc | 0.86 |
Price Related Metrics
PE Ratio | 23.36 |
PS Ratio | 0.7331 |
Price to Book Value | 1.500 |
Price to Free Cash Flow | 10.000 |
Earnings Yield | 4.28% |
Market Cap | 198.66M |
Operating PE Ratio | 13.20 |
Normalized PE Ratio | 23.36 |