Home |
Free Dividend Report |
EML Dividend History |
EML Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
Eastern (EML) has the following price history information. Looking back at EML historical stock prices for the last five trading days, on April 12, 2024, EML opened at $32.34, traded as high as $32.63 and as low as $31.47, and closed at $32.17. Trading volume was a total of 14.20K shares. On April 15, 2024, EML opened at $32.20, traded as high as $32.37 and as low as $31.11, and closed at $31.93. Trading volume was a total of 31.50K shares. On April 16, 2024, EML opened at $32.13, traded as high as $32.64 and as low as $31.03, and closed at $31.34. Trading volume was a total of 33.10K shares. On April 17, 2024, EML opened at $31.20, traded as high as $31.24 and as low as $28.79, and closed at $29.38. Trading volume was a total of 27.80K shares. On April 18, 2024, EML opened at $29.36, traded as high as $29.90 and as low as $29.08, and closed at $29.39. Trading volume was a total of 23.20K shares.
EML Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eastern shares, starting with a $10,000 purchase of EML, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $15.91 | ||
End price/share: | $29.39 | ||
Starting shares: | 628.54 | ||
Ending shares: | 773.96 | ||
Dividends reinvested/share: | $4.45 | ||
Total return: | 127.47% | ||
Average Annual Total Return: | 8.57% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $22,751.00 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $15.91 | ||
End price/share: | $29.39 | ||
Dividends collected/share: | $4.45 | ||
Total return: | 112.70% | ||
Average Annual Total Return: | 7.84% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $21,267.13 | ||
Years: | 10.00 |
EML Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/12/2024 | $32.34 | $32.63 | $31.47 | $32.17 | 14.20K |
04/15/2024 | $32.20 | $32.37 | $31.11 | $31.93 | 31.50K |
04/16/2024 | $32.13 | $32.64 | $31.03 | $31.34 | 33.10K |
04/17/2024 | $31.20 | $31.24 | $28.79 | $29.38 | 27.80K |
04/18/2024 | $29.36 | $29.90 | $29.08 | $29.39 | 23.20K |
About Eastern |
Eastern designs, manufactures and sells engineered solutions to industrial markets. Co.'s operations include: Big 3 Precision Products Inc., which designs and produces returnable transport packaging to integrate with original equipment manufacturer (OEM) assembly processes; Big 3 Mold Services, Inc., which designs and manufactures blow mold tools; Hallink Moulds, Inc., which designs and manufactures blow molds and related components for the stretch blow molding industry; Eberhard Manufacturing Company and Illinois Lock Company, which manufacture access and security hardware; and Velvac Holdings Inc., which manufactures proprietary vision technology for OEMs and aftermarket applications. |
EML Historical Closing Prices | |
Date | Close |
04/12/2024 | $32.17 |
04/15/2024 | $31.93 |
04/16/2024 | $31.34 |
04/17/2024 | $29.38 |
04/18/2024 | $29.39 |
Industrials Historical Prices |
EML is categorized under the Industrials sector; below are some other companies in the same sector:
EMR Historical Stock Prices Also explore: EML shares outstanding history
Free EML Email Alerts:
|
EML Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.