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 | +2.11% | ||
| Current month | -6.13% | ||
| 1 month | +2.93% | ||
| 3 months | +31.15% | ||
| 6 months | +91.04% | ||
| Current year | +45.45% | ||
| 1 year | +78.97% | ||
| 3 years | +28.51% | ||
| 5 years | +10.15% | ||
| 10 years | +95.00% |
Volumes
marketsDaily volume
19 052
Estimated daily volume
19 052
Avg. Volume 20 sessions
31 350
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
1 003 200.00
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)
198 722 113
Net sales (USD)
273 454 857
Number of employees
1 199
Sales / Employee (USD)
228 069
Free-Float
63.12 %
Free-Float capitalization (USD)
183 519 188
Average Daily Capital Traded
0.5%
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
30.29
Moving average 20 days
32.03
Moving average 50 days
27.67
Moving average 100 days
25.42
Price spread / (MMA5)
-5.34%
Price spread / (MMA20)
+0.10%
Price spread / (MMA50)
-13.55%
Price spread / (MMA100)
-20.57%
STIM
RSI 9 days
51.06
RSI 14 days
53.39
Sector Comparison - Other Industrial Machinery & Equipment
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.03% | +2.11% | +45.45% | +78.97% | 199M | ||
| +8.43% | +4.95% | +11.18% | +48.48% | 76.6B | ||
| -0.74% | +0.41% | +18.59% | +70.31% | 70.68B | ||
| +2.13% | +1.78% | +19.60% | +67.15% | 36.54B | ||
| -0.04% | +2.09% | +14.26% | +25.27% | 31.6B | ||
| -5.76% | -6.16% | +3.29% | +13.86% | 28.41B | ||
| +4.84% | +2.28% | +11.24% | -0.62% | 26.88B | ||
| -0.44% | -3.91% | +4.68% | +6.09% | 26.57B | ||
| +1.62% | +2.40% | +14.67% | +28.79% | 24.58B | ||
| -0.49% | +0.16% | +11.46% | +16.09% | 23.67B | ||
| +2.00% | +2.53% | +7.64% | +17.86% | 16.25B | ||
| +0.83% | -3.14% | -5.28% | +4.02% | 14.3B | ||
| -0.52% | +0.10% | -7.98% | +12.84% | 13.96B | ||
| +0.66% | -1.32% | +8.64% | +47.76% | 13.03B | ||
| +0.34% | +1.26% | +38.98% | +118.10% | 10.75B | ||
| +0.73% | +2.28% | +9.35% | +55.98% | 10.66B | ||
| Average | +0.85% | -0.35% | +12.86% | +38.18% | ||
| Weighted average by Cap. | +1.67% | -0.68% | +11.93% | +39.07% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2c0.ghCC4PjXti249UoJFNzdVFFO-aKR2XsVArLF3u-75Io.tnjJs4mw-mzNtgtbe-7uPwE5t8enrBo4Q4azjrnLnsXGdtbTyZrVTty0fg
| 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
