THE EASTERN COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 32.31 USD | +0.59% |
|
+9.16% | +46.86% |
| 04-25 | The Eastern Company Declares Quarterly Cash Dividend, Payable on June 17, 2024 | CI |
| 03-13 | Transcript : The Eastern Company, Q4 2023 Earnings Call, Mar 13, 2024 |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 32.01 $ | 32 $ | 32.12 $ | 32.31 $ |
| Volume | 51 164 | 19 052 | 13 353 | 14 659 |
| Change | +3.03% | -0.03% | +0.37% | +0.59% |
| Opening | 31.46 | 32.00 | 32.04 | 32.03 |
| High | 32.19 | 32.18 | 32.12 | 32.55 |
| Low | 30.79 | 31.70 | 31.70 | 30.80 |
Performance
| 1 day | +0.59% | ||
| 1 week | +9.16% | ||
| Current month | -5.22% | ||
| 1 month | -3.47% | ||
| 3 months | +29.24% | ||
| 6 months | +94.87% | ||
| Current year | +46.86% | ||
| 1 year | +86.22% | ||
| 3 years | +30.44% | ||
| 5 years | +13.17% | ||
| 10 years | +88.40% |
Volumes
marketsDaily volume
14 659
Estimated daily volume
14 659
Avg. Volume 20 sessions
32 198
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
1 040 317.38
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)
200 584 551
Net sales (USD)
273 454 857
Number of employees
1 199
Sales / Employee (USD)
228 069
Free-Float
63.12 %
Free-Float capitalization (USD)
185 239 143
Average Daily Capital Traded
0.52%
Highs and lows
1 week
29.75
32.55
1 month
28.4934.25
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
31.90
Moving average 20 days
31.84
Moving average 50 days
28.62
Moving average 100 days
25.84
Price spread / (MMA5)
-1.26%
Price spread / (MMA20)
-1.47%
Price spread / (MMA50)
-11.42%
Price spread / (MMA100)
-20.01%
STIM
RSI 9 days
58.58
RSI 14 days
57.59
Sector Comparison - Other Industrial Machinery & Equipment
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.59% | +9.16% | +46.86% | +86.22% | 201M | ||
| +2.43% | +8.05% | +11.73% | +50.72% | 82.35B | ||
| +0.78% | +3.55% | +20.17% | +77.65% | 71.09B | ||
| +1.60% | +5.77% | +20.89% | +75.06% | 37.72B | ||
| +1.37% | +3.57% | +15.77% | +31.12% | 32.01B | ||
| +1.64% | +6.17% | +9.19% | +0.78% | 27.2B | ||
| -0.31% | -4.43% | +3.18% | +20.47% | 26.74B | ||
| +2.11% | -4.13% | +4.22% | +6.12% | 26B | ||
| +2.16% | +7.19% | +16.93% | +34.65% | 25.5B | ||
| +0.59% | +6.08% | +17.14% | +27.95% | 24.76B | ||
| +1.09% | +12.53% | +17.30% | +25.65% | 17.84B | ||
| +0.20% | +0.71% | -6.28% | +6.52% | 14.27B | ||
| +0.99% | +0.44% | -8.55% | +16.11% | 13.8B | ||
| +0.96% | +1.82% | +9.97% | +52.54% | 13.28B | ||
| +1.00% | +5.82% | +41.85% | +127.01% | 11.01B | ||
| +11.40% | +14.29% | +32.57% | +69.92% | 10.94B | ||
| Average | +1.79% | +4.79% | +15.81% | +44.28% | ||
| Weighted average by Cap. | +1.62% | +4.62% | +13.93% | +44.81% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a993b3b825b669fcafd8b.9PltViES4zVw-M2BRtIR2eve6tXtMn70wTCdC9XYYJQ.sJgfE0U_vHE2uZfYGY15oJ-x362lfDrZ8lv7ZqToLP7FtC5lciOIVgCRrg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 32.31 | 1,165 | 6,946 |
| 15:58:09 | 32 | 100 | 5,781 |
| 15:58:09 | 32 | 100 | 5,681 |
| 15:57:58 | 32.28 | 100 | 5,581 |
| 15:57:55 | 32.1 | 100 | 5,481 |
| 15:55:31 | 32.01 | 219 | 5,381 |
| 15:51:13 | 31.97 | 100 | 5,162 |
| 15:51:13 | 31.97 | 100 | 5,062 |
| 15:49:39 | 32 | 100 | 4,962 |
| 15:46:09 | 32.03 | 100 | 4,862 |
Monthly variations
Annual change
| 2024 | +46.86% | ||
| 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
