Log in
E-mail
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

MarketScreener Homepage  >  Equities  >  Nasdaq  >  The Eastern Company    EML

THE EASTERN COMPANY

(EML)
  Report
SummaryQuotesChartsNewsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 19/02 16:00:00
02/12/2020 02/13/2020 02/14/2020 02/18/2020 02/19/2020 Date
28.78(c) 28.66(c) 28.22(c) 28.09(c) 28.09(c) Last
+1.88% -0.42% -1.54% -0.46% 0.00% Change
8 585 6 655 6 733 5 415 2 490 Volume
27.88 28.2757 28.48 28.25 28.0958 Open
28.9 28.855 28.89 28.52 28.25 High
27.88 28.14 28.22 27.92 28.09 Low
Capitalization
Number of securities 6 238 317
Capitalization (USD) 175 234 325
Volumes Nasdaq
Session volume 2 490
Avg. Volume 20 sessions 10 939
Volume ratio 0.23
Session exchange 69 944$
Avg. Exchange 20 sessions 307 272$
Swapped fund session 0.04%
Price-change End-of-day data
5-day price change -2.40%
Change as of January 1 -7.99%
1-year price change +2.26%
10-year price change +122.76%
Extremes Nasdaq
10-year High (12/31/2019) 31.97
10-year Low (03/11/2010) 12.05
Indicators Nasdaq
STIM
RSI 14 days 42.81
MA20 28.61
MA50 29.30
MA100 28.26
MA20 / Price -1.85%
MA50 / Price -4.31%
MA100 / Price -0.61%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 28.09 583
03:55:51 pm 28.23 100
03:55:28 pm 28.23 143
03:23:57 pm 28.25 105
03:21:38 pm 28.24 100
03:21:20 pm 28.25 100
09:30:53 am 28.0958 202
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 | MarketScreener
Full-screen chart