Stockscreener 앱 받기
28.69
1.88%
+0.53
Eastern Co. 주식 (EML) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $29.18 | $27.83 | $1.36 | 22,979.0 | +1.88% |
| 2024-05-14 | $28.22 | $27.95 | $0.265 | 9,655.0 | -0.32% |
| 2024-05-13 | $28.72 | $28.10 | $0.62 | 17,810.0 | -2.35% |
| 2024-05-10 | $29.64 | $28.64 | $0.9975 | 13,230.0 | -0.75% |
| 2024-05-09 | $29.67 | $28.42 | $1.25 | 20,468.0 | -0.07% |
| 2024-05-08 | $29.30 | $27.89 | $1.41 | 37,939.0 | +3.96% |
| 2024-05-07 | $31.98 | $28.01 | $3.97 | 38,994.0 | -11.01% |
| 2024-05-06 | $31.71 | $30.84 | $0.87 | 60,360.0 | +1.42% |
| 2024-05-03 | $32.45 | $30.59 | $1.86 | 18,763.0 | +0.42% |
| 2024-05-02 | $32.43 | $30.78 | $1.65 | 14,817.0 | -3.19% |
| 2024-05-01 | $32.45 | $31.84 | $0.61 | 14,514.0 | +0.60% |
| 2024-04-30 | $31.91 | $31.26 | $0.655 | 25,485.0 | +0.86% |
| 2024-04-29 | $32.01 | $31.38 | $0.63 | 17,277.0 | -2.45% |
| 2024-04-26 | $32.55 | $30.80 | $1.75 | 14,068.0 | +0.59% |
| 2024-04-25 | $32.12 | $31.70 | $0.42 | 13,143.0 | +0.37% |
| 2024-04-24 | $32.17 | $31.70 | $0.475 | 19,052.0 | -0.03% |
| 2024-04-23 | $32.19 | $30.79 | $1.40 | 51,164.0 | +3.03% |
| 2024-04-22 | $31.34 | $29.75 | $1.59 | 37,476.0 | +4.97% |
| 2024-04-19 | $29.93 | $28.49 | $1.44 | 26,462.0 | +0.71% |
| 2024-04-18 | $29.90 | $29.08 | $0.82 | 23,220.0 | +0.03% |
| 2024-04-17 | $31.23 | $28.79 | $2.45 | 27,803.0 | -6.25% |
| 2024-04-16 | $32.64 | $31.03 | $1.61 | 33,136.0 | -1.85% |
Eastern Co. 주식 (EML) 연도별 가격 이력
이 심층 분석에서는 Eastern Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EML 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastern Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastern Co. 주식 (EML) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $32.45 | $27.83 | $4.62 | 292,508.0 | -9.75% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
Eastern Co. 주식 (EML) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.04 | $18.00 | $8.04 | 234,654.0 | +21.21% |
| 2023-11 | $19.43 | $16.11 | $3.32 | 208,185.0 | +11.62% |
| 2023-10 | $18.30 | $16.10 | $2.20 | 150,379.0 | -10.41% |
| 2023-09 | $19.18 | $17.90 | $1.28 | 152,376.0 | +0.33% |
| 2023-08 | $19.60 | $17.80 | $1.80 | 104,983.0 | -1.84% |
| 2023-07 | $19.18 | $17.27 | $1.91 | 72,891.0 | +1.88% |
| 2023-06 | $19.67 | $16.18 | $3.49 | 145,491.0 | +11.05% |
| 2023-05 | $17.98 | $16.21 | $1.77 | 134,403.0 | -7.76% |
| 2023-04 | $19.79 | $16.82 | $2.97 | 89,034.0 | -9.34% |
| 2023-03 | $21.82 | $15.30 | $6.52 | 292,702.0 | -6.35% |
| 2023-02 | $22.43 | $20.30 | $2.13 | 86,090.0 | -4.15% |
| 2023-01 | $24.35 | $19.25 | $5.10 | 257,251.0 | +12.55% |
Eastern Co. 주식 (EML) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $19.25 | $3.75 | 91,671.0 | -16.17% |
| 2022-11 | $23.00 | $19.85 | $3.15 | 97,269.0 | +10.00% |
| 2022-10 | $22.40 | $17.10 | $5.30 | 224,699.0 | +20.52% |
| 2022-09 | $20.07 | $17.25 | $2.82 | 117,042.0 | -13.38% |
| 2022-08 | $22.88 | $19.80 | $3.08 | 255,258.0 | -1.86% |
| 2022-07 | $23.74 | $19.82 | $3.92 | 156,567.0 | +0.34% |
| 2022-06 | $21.40 | $19.00 | $2.40 | 131,584.0 | -5.75% |
| 2022-05 | $23.37 | $19.90 | $3.47 | 141,412.0 | -6.58% |
| 2022-04 | $24.23 | $23.03 | $1.20 | 109,537.0 | -0.82% |
| 2022-03 | $25.39 | $23.05 | $2.34 | 249,371.0 | -2.84% |
| 2022-02 | $25.52 | $23.30 | $2.22 | 259,944.0 | +0.17% |
| 2022-01 | $28.32 | $23.12 | $5.20 | 131,563.0 | -4.55% |
0.06%
0.57%
자본화:
|
볼륨(24시간):