THE EASTERN COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 32.12 USD | +0.38% |
|
+9.29% | +46.00% |
| Mar. 13 | Transcript : The Eastern Company, Q4 2023 Earnings Call, Mar 13, 2024 | |
| Mar. 12 | Earnings Flash (EML) THE EASTERN COMPANY Reports Q4 EPS $0.56 | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 31.07 $ | 32.01 $ | 32 $ | 32.12 $ |
| Volume | 37 496 | 51 164 | 19 052 | 13 353 |
| Change | +4.97% | +3.03% | -0.03% | +0.37% |
| Opening | 30.04 | 31.46 | 32.00 | 32.04 |
| High | 31.34 | 32.19 | 32.18 | 32.12 |
| Low | 29.75 | 30.79 | 31.70 | 31.70 |
Performance
| 1 day | +0.38% | ||
| 1 week | +9.29% | ||
| Current month | -5.78% | ||
| 1 month | -0.71% | ||
| 3 months | +27.31% | ||
| 6 months | +94.37% | ||
| Current year | +46.00% | ||
| 1 year | +89.95% | ||
| 3 years | +29.00% | ||
| 5 years | +13.30% | ||
| 10 years | +87.29% |
Volumes
marketsDaily volume
13 353
Estimated daily volume
13 353
Avg. Volume 20 sessions
33 215
Daily volume ratio
0.40
Avg. Volume 20 sessions USD
1 066 865.80
Record volume 1
840 425
Record volume 2
803 135
Record volume 3
695 309
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
198 660 032
Net sales (USD)
273 454 857
Number of employees
1 199
Sales / Employee (USD)
228 069
Free-Float
63.12 %
Free-Float capitalization (USD)
183 461 856
Average Daily Capital Traded
0.54%
Highs and lows
1 week
29.75
32.19
1 month
28.4935.78
Current year
20.5035.78
1 year
16.1035.78
3 years
15.3035.78
5 years
15.2835.78
10 years
15.0135.78
Indicators
Moving average 5 days
30.81
Moving average 20 days
32.01
Moving average 50 days
27.82
Moving average 100 days
25.56
Price spread / (MMA5)
-4.07%
Price spread / (MMA20)
-0.33%
Price spread / (MMA50)
-13.39%
Price spread / (MMA100)
-20.43%
STIM
RSI 9 days
57.76
RSI 14 days
57.13
Sector Comparison - Other Industrial Machinery & Equipment
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.38% | +9.29% | +46.00% | +89.95% | 199M | ||
| -1.89% | +3.64% | +9.08% | +45.11% | 82.5B | ||
| +0.55% | +2.10% | +19.25% | +73.25% | 70.16B | ||
| -0.51% | +3.44% | +18.99% | +69.05% | 37.32B | ||
| -0.05% | +2.71% | +14.21% | +26.90% | 31.59B | ||
| -3.43% | +2.70% | +7.43% | -2.98% | 28.13B | ||
| +0.21% | -4.95% | +3.50% | +16.67% | 26.77B | ||
| -2.50% | -7.21% | +2.06% | +3.78% | 26.3B | ||
| -0.19% | +2.31% | +14.45% | +33.63% | 24.99B | ||
| +4.47% | +6.23% | +16.45% | +23.13% | 23.55B | ||
| +7.81% | +11.13% | +16.04% | +22.44% | 16.48B | ||
| -1.25% | +3.21% | -6.47% | +4.77% | 14.42B | ||
| -1.60% | -0.55% | -9.45% | +14.38% | 13.88B | ||
| +0.27% | +0.92% | +8.93% | +48.54% | 13.11B | ||
| +1.05% | +3.96% | +40.44% | +124.40% | 10.79B | ||
| -0.25% | +4.00% | +9.08% | +58.24% | 10.73B | ||
| Average | +0.19% | +1.83% | +13.12% | +40.70% | ||
| Weighted average by Cap. | -0.22% | +1.93% | +11.75% | +40.36% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
bf210de8c9e29a1b.zyHYgZ-PPmuvaoKkm3gX3uy3Mu-t33tugXcwAzm4FC8.ukmy7dHpRzLcKbXU40F-sKn6ZaLitA4k2RlceRSVU16DY4fC8uBqAtYH2w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 32.12 | 1,505 | 8,170 |
| 03:58:44 pm | 31.93 | 200 | 6,665 |
| 03:58:43 pm | 31.93 | 100 | 6,465 |
| 03:58:43 pm | 31.93 | 100 | 6,365 |
| 03:57:30 pm | 32.04 | 100 | 6,265 |
| 03:56:02 pm | 32 | 100 | 6,165 |
| 03:53:45 pm | 31.91 | 100 | 6,065 |
| 03:53:45 pm | 31.91 | 100 | 5,965 |
| 03:53:45 pm | 31.91 | 100 | 5,865 |
| 03:53:01 pm | 31.97 | 100 | 5,765 |
Monthly variations
Annual change
| 2024 | +46.00% | ||
| 2023 | +14.11% | ||
| 2022 | -23.10% | ||
| 2021 | +4.02% | ||
| 2020 | -21.06% | ||
| 2019 | +26.26% | ||
| 2018 | -7.53% | ||
| 2017 | +25.12% | ||
| 2016 | +11.17% | ||
| 2015 | +10.13% | ||
| 2014 | +7.22% | ||
| 2013 | +0.63% | ||
| 2012 | -20.90% | ||
| 2011 | +12.04% | ||
| 2010 | +32.91% | ||
| 2009 | +56.16% | ||
| 2008 | -53.11% | ||
| 2007 | -5.66% | ||
| 2006 | +49.39% | ||
| 2005 | -2.40% | ||
| 2004 | +27.88% | ||
| 2003 | +41.80% | ||
| 2002 | -8.16% | ||
| 2001 | -8.49% | ||
| 2000 | -16.00% | ||
| 1999 | -7.64% | ||
| 1998 | +28.48% | ||
| 1997 | +49.06% | ||
| 1996 | +8.16% | ||
| 1995 | -5.77% | ||
| 1994 | +8.33% | ||
| 1993 | +14.28% | ||
| 1992 | +18.31% | ||
| 1991 | -26.55% | ||
| 1990 | +3.57% | ||
| 1989 | +32.08% | ||
| 1988 | -1.85% | ||
| 1987 | +35.00% | ||
| 1986 | +5.96% | ||
| 1985 | +4.14% | ||
| 1984 | +12.40% | ||
| 1983 | +43.33% | ||
| 1982 | -13.46% | ||
| 1981 | -21.21% | ||
| 1980 | -2.22% | ||
| 1979 | -11.18% | ||
| 1978 | -8.43% | ||
| 1977 | -11.70% | ||
| 1976 | +36.23% | ||
| 1975 | +15.00% | ||
| 1974 | +34.83% | ||
| 1973 | -26.81% | ||
| 1972 | +4.83% | ||
| 1971 | +25.00% | ||
| 1970 | -39.90% | ||
| 1969 | -24.61% | ||
| 1968 | 0.00% |
- Stock Market
- Equities
- EML Stock
- Quotes The Eastern Company
