THE EASTERN COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 32 USD | -0.03% |
|
+8.92% | +45.45% |
| 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| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 29.6 $ | 31.07 $ | 32.01 $ | 32 $ |
| Volume | 26 463 | 37 496 | 51 164 | 19 052 |
| Change | +0.71% | +4.97% | +3.03% | -0.03% |
| Opening | 29.47 | 30.04 | 31.46 | 32.00 |
| High | 29.93 | 31.34 | 32.19 | 32.18 |
| Low | 28.49 | 29.75 | 30.79 | 31.70 |
Performance
| 1 day | -0.03% | ||
| 1 week | +8.92% | ||
| Current month | -6.13% | ||
| 1 month | +2.93% | ||
| 3 months | +28.77% | ||
| 6 months | +94.41% | ||
| Current year | +45.45% | ||
| 1 year | +82.86% | ||
| 3 years | +28.51% | ||
| 5 years | +11.07% | ||
| 10 years | +89.91% |
Volumes
marketsDaily volume
19 052
Estimated daily volume
19 052
Avg. Volume 20 sessions
33 215
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
1 062 880.00
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
28.49
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)
-3.71%
Price spread / (MMA20)
+0.04%
Price spread / (MMA50)
-13.07%
Price spread / (MMA100)
-20.13%
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. | |
|---|---|---|---|---|---|---|
| -0.03% | +8.92% | +45.45% | +82.86% | 199M | ||
| -2.41% | +2.90% | +8.30% | +44.08% | 82.5B | ||
| -0.74% | +1.07% | +18.59% | +69.17% | 70.16B | ||
| +2.13% | +3.27% | +19.60% | +67.06% | 37.32B | ||
| 0.00% | +3.53% | +14.26% | +25.00% | 31.59B | ||
| -5.61% | -5.17% | +3.29% | +13.73% | 26.77B | ||
| -3.43% | +2.70% | +7.43% | -2.98% | 28.13B | ||
| -1.29% | -6.13% | +3.26% | +4.99% | 26.3B | ||
| -0.19% | +2.31% | +14.45% | +33.63% | 24.99B | ||
| -0.49% | +1.14% | +11.46% | +15.37% | 23.55B | ||
| +6.15% | +3.47% | +8.03% | +13.99% | 16.48B | ||
| +0.83% | -3.50% | -5.28% | +5.58% | 14.42B | ||
| -0.53% | +1.05% | -7.98% | +13.05% | 13.88B | ||
| +0.62% | -0.24% | +8.64% | +46.33% | 13.11B | ||
| +0.36% | +2.54% | +38.98% | +118.78% | 10.79B | ||
| +0.73% | +4.28% | +9.35% | +57.22% | 10.73B | ||
| Average | -0.23% | +1.83% | +12.36% | +37.99% | ||
| Weighted average by Cap. | -0.78% | +1.93% | +11.08% | +38.08% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
675f0e36beb1ecc7f15177317ded86.vTJdJdL8bwulXVNR48RDFNevivRgC9WLdxA0aMef59o.xQMQRqCfXF7mFDcZlbImX6_hvLsiSezoBmpFDITqn5vtSy0Ws4QBUpZtPA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 32 | 1,984 | 10,066 |
| 03:58:59 pm | 31.89 | 100 | 8,082 |
| 03:58:59 pm | 31.89 | 100 | 7,982 |
| 03:58:59 pm | 32.01 | 100 | 7,882 |
| 03:56:33 pm | 31.82 | 100 | 7,782 |
| 03:56:33 pm | 31.82 | 100 | 7,682 |
| 03:56:29 pm | 31.82 | 150 | 7,582 |
| 03:56:29 pm | 31.82 | 100 | 7,432 |
| 03:56:29 pm | 31.9 | 100 | 7,332 |
| 03:56:16 pm | 31.88 | 100 | 7,232 |
Monthly variations
Annual change
| 2024 | +45.45% | ||
| 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
