The Eastern Company ( EML) - Price History
Monthly price history for EML (The Eastern Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $25.04 | $25.04 |
| September 2026 | $23.86 | $23.86 |
| August 2026 | $27.24 | $27.24 |
| July 2026 | $23.98 | $24.08 |
| June 2026 | $27.73 | $27.85 |
| May 2026 | $21.44 | $21.53 |
| April 2026 | $21.65 | $21.86 |
| March 2026 | $20.04 | $20.24 |
| February 2026 | $18.39 | $18.57 |
| January 2026 | $18.41 | $18.70 |
| December 2025 | $19.38 | $19.69 |
| November 2025 | $19.20 | $19.50 |
| October 2025 | $20.90 | $21.35 |
| September 2025 | $22.97 | $23.46 |
| August 2025 | $23.26 | $23.76 |
| July 2025 | $22.46 | $23.05 |
| June 2025 | $22.24 | $22.82 |
| May 2025 | $21.80 | $22.37 |
| April 2025 | $20.36 | $20.99 |
| March 2025 | $24.56 | $25.32 |
| February 2025 | $27.25 | $28.10 |
| January 2025 | $26.10 | $27.02 |
| December 2024 | $25.64 | $26.54 |
| November 2024 | $27.75 | $28.72 |
| October 2024 | $29.97 | $31.14 |
| September 2024 | $31.23 | $32.45 |
| August 2024 | $28.98 | $30.11 |
| July 2024 | $28.22 | $29.44 |
| June 2024 | $24.42 | $25.47 |
| May 2024 | $25.96 | $27.08 |
| April 2024 | $30.36 | $31.79 |
| March 2024 | $32.56 | $34.09 |
| February 2024 | $23.83 | $24.95 |
| January 2024 | $23.37 | $24.59 |
| December 2023 | $20.91 | $22 |
| November 2023 | $17.25 | $18.15 |
| October 2023 | $15.36 | $16.26 |
| September 2023 | $17.15 | $18.15 |
| August 2023 | $17.10 | $18.09 |
| July 2023 | $17.32 | $18.43 |
| June 2023 | $17 | $18.09 |
| May 2023 | $15.30 | $16.29 |
| April 2023 | $16.48 | $17.66 |
| March 2023 | $18.18 | $19.48 |
| February 2023 | $19.42 | $20.80 |
| January 2023 | $20.15 | $21.70 |
| December 2022 | $17.91 | $19.28 |
| November 2022 | $21.36 | $23 |
| October 2022 | $19.32 | $20.91 |
| September 2022 | $16.04 | $17.35 |
| August 2022 | $18.51 | $20.03 |
| July 2022 | $18.77 | $20.41 |
| June 2022 | $18.70 | $20.34 |
| May 2022 | $19.84 | $21.58 |
| April 2022 | $21.13 | $23.10 |
| March 2022 | $21.30 | $23.29 |
| February 2022 | $21.92 | $23.97 |
| January 2022 | $21.79 | $23.93 |
| December 2021 | $22.83 | $25.07 |
| November 2021 | $22.86 | $25.11 |
| October 2021 | $21.78 | $24.03 |
| September 2021 | $22.80 | $25.16 |
| August 2021 | $24.66 | $27.21 |
| July 2021 | $26.52 | $29.36 |
| June 2021 | $27.39 | $30.33 |
| May 2021 | $28.79 | $31.88 |
| April 2021 | $25.44 | $28.27 |
| March 2021 | $24.12 | $26.80 |
| February 2021 | $22.95 | $25.50 |
| January 2021 | $21.10 | $23.54 |
| December 2020 | $21.60 | $24.10 |
| November 2020 | $19.80 | $22.10 |
| October 2020 | $18.26 | $20.47 |
| September 2020 | $17.41 | $19.52 |
| August 2020 | $19.53 | $21.90 |
| July 2020 | $14.47 | $16.31 |
| June 2020 | $15.85 | $17.87 |
| May 2020 | $16.59 | $18.71 |
| April 2020 | $15.85 | $18 |
| March 2020 | $17.18 | $19.50 |
| February 2020 | $22.43 | $25.47 |
| January 2020 | $24.29 | $27.70 |
| December 2019 | $26.77 | $30.53 |
| November 2019 | $24.10 | $27.48 |
| October 2019 | $24.10 | $27.59 |
| September 2019 | $21.68 | $24.82 |
| August 2019 | $19.27 | $22.06 |
| July 2019 | $21.96 | $25.26 |
| June 2019 | $24.36 | $28.02 |
| May 2019 | $21.14 | $24.32 |
| April 2019 | $24.81 | $28.66 |
| March 2019 | $23.82 | $27.52 |
| February 2019 | $25.19 | $29.10 |
| January 2019 | $23.44 | $27.18 |
| December 2018 | $20.85 | $24.18 |
| November 2018 | $23.54 | $27.30 |
| October 2018 | $24.31 | $28.30 |
| September 2018 | $24.40 | $28.40 |
| August 2018 | $25.34 | $29.50 |
| July 2018 | $25.24 | $29.50 |
| June 2018 | $24 | $28.05 |
| May 2018 | $26.14 | $30.55 |
| April 2018 | $24.21 | $28.40 |
| March 2018 | $24.30 | $28.50 |
| February 2018 | $21.74 | $25.50 |
| January 2018 | $22.71 | $26.75 |
| December 2017 | $22.20 | $26.15 |
| November 2017 | $24.45 | $28.80 |
| October 2017 | $24.43 | $28.90 |
| September 2017 | $24.26 | $28.70 |
| August 2017 | $22.11 | $26.15 |
| July 2017 | $24.50 | $29.10 |
| June 2017 | $25.30 | $30.05 |
| May 2017 | $25.64 | $30.45 |
| April 2017 | $23.18 | $27.65 |
| March 2017 | $17.99 | $21.45 |
| February 2017 | $16.22 | $19.35 |
| January 2017 | $16.51 | $19.80 |
| December 2016 | $17.43 | $20.90 |
| November 2016 | $17.88 | $21.45 |
| October 2016 | $16.09 | $19.40 |
| September 2016 | $16.60 | $20.02 |
| August 2016 | $15.92 | $19.20 |
| July 2016 | $14.62 | $17.73 |
| June 2016 | $13.67 | $16.58 |
| May 2016 | $13.54 | $16.42 |
| April 2016 | $13.71 | $16.74 |
| March 2016 | $13.44 | $16.42 |
| February 2016 | $12.97 | $15.84 |
| January 2016 | $13.51 | $16.61 |
| December 2015 | $15.29 | $18.80 |
| November 2015 | $14.50 | $17.83 |
| October 2015 | $13.55 | $16.77 |
| September 2015 | $12.93 | $16 |
| August 2015 | $13.30 | $16.46 |
| July 2015 | $13.95 | $17.38 |
| June 2015 | $14.86 | $18.52 |
| May 2015 | $15.53 | $19.35 |
| April 2015 | $15.93 | $19.96 |
| March 2015 | $16.01 | $20.06 |
| February 2015 | $15.68 | $19.65 |
| January 2015 | $15.02 | $18.92 |
| December 2014 | $13.55 | $17.07 |
| November 2014 | $13.35 | $16.82 |
| October 2014 | $12.87 | $16.32 |
| September 2014 | $12.58 | $15.96 |
| August 2014 | $12.42 | $15.76 |
| July 2014 | $12.68 | $16.24 |
| June 2014 | $12.06 | $15.44 |
| May 2014 | $12.10 | $15.49 |
| April 2014 | $13.10 | $16.89 |
| March 2014 | $12.58 | $16.23 |
| February 2014 | $12.34 | $15.91 |
| January 2014 | $11.97 | $15.54 |
| December 2013 | $12.26 | $15.92 |
| November 2013 | $13.28 | $17.24 |
| October 2013 | $12.72 | $16.62 |
| September 2013 | $12.37 | $16.17 |
| August 2013 | $12.72 | $16.63 |
| July 2013 | $12.71 | $16.72 |
| June 2013 | $12.16 | $16 |
| May 2013 | $11.24 | $14.78 |
| April 2013 | $12.64 | $16.73 |
| March 2013 | $13.25 | $17.54 |
| February 2013 | $12.56 | $16.63 |
| January 2013 | $11.74 | $15.64 |
| December 2012 | $11.87 | $15.82 |
| November 2012 | $11.09 | $14.77 |
| October 2012 | $11.84 | $16 |
| September 2012 | $13.86 | $18.74 |
| August 2012 | $12.61 | $17.05 |
| July 2012 | $13.13 | $17.85 |
| June 2012 | $11.88 | $16.15 |
| May 2012 | $12.74 | $17.31 |
| April 2012 | $17.74 | $24.25 |
| March 2012 | $14.63 | $20 |
| February 2012 | $14.05 | $19.20 |
| January 2012 | $14.67 | $20.15 |
| December 2011 | $14.56 | $20 |
| November 2011 | $14.23 | $19.55 |
| October 2011 | $14.67 | $20.25 |
| September 2011 | $13.32 | $18.38 |
| August 2011 | $14.14 | $19.51 |
| July 2011 | $12.86 | $17.84 |
| June 2011 | $11.64 | $16.14 |
| May 2011 | $12.80 | $17.75 |
| April 2011 | $13.63 | $19 |
| March 2011 | $13.72 | $19.12 |
| February 2011 | $13.63 | $19 |
| January 2011 | $13.56 | $19 |
| December 2010 | $12.74 | $17.85 |
| November 2010 | $13.06 | $18.30 |
| October 2010 | $12.66 | $18 |
| September 2010 | $11.53 | $16.39 |
| August 2010 | $11.95 | $16.99 |
| July 2010 | $11.64 | $16.64 |
| June 2010 | $10.25 | $14.66 |
| May 2010 | $9.62 | $13.75 |
| April 2010 | $11.29 | $16.25 |
| March 2010 | $9.41 | $13.54 |
| February 2010 | $8.96 | $12.89 |
| January 2010 | $8.17 | $11.85 |
| December 2009 | $9.26 | $13.43 |
| November 2009 | $9.66 | $14 |
| October 2009 | $10.96 | $15.97 |
| September 2009 | $10.91 | $15.90 |
| August 2009 | $11.31 | $16.49 |
| July 2009 | $12.18 | $17.84 |
| June 2009 | $11.26 | $16.50 |
| May 2009 | $9.21 | $13.50 |
| April 2009 | $7.75 | $11.43 |
| March 2009 | $7.39 | $10.90 |
| February 2009 | $7.59 | $11.20 |
| January 2009 | $7.44 | $11.07 |
| December 2008 | $5.78 | $8.60 |
| November 2008 | $6.22 | $9.25 |
| October 2008 | $7.92 | $11.89 |
| September 2008 | $9 | $13.50 |
| August 2008 | $9.76 | $14.65 |
| July 2008 | $9.77 | $14.74 |
| June 2008 | $10.18 | $15.35 |
| May 2008 | $10.92 | $16.47 |
| April 2008 | $12.73 | $19.30 |
| March 2008 | $10.39 | $15.75 |
| February 2008 | $11.15 | $16.90 |
| January 2008 | $11.34 | $17.27 |
| December 2007 | $12.04 | $18.34 |
| November 2007 | $13.01 | $19.81 |
| October 2007 | $13.01 | $19.90 |
| September 2007 | $14.68 | $22.45 |
| August 2007 | $13.90 | $21.26 |
| July 2007 | $13.20 | $20.28 |
| June 2007 | $18.91 | $29.06 |
| May 2007 | $19.04 | $29.26 |
| April 2007 | $16.97 | $26.16 |
| March 2007 | $17.63 | $27.18 |
| February 2007 | $15.82 | $24.38 |
| January 2007 | $13 | $20.11 |
| December 2006 | $12.57 | $19.44 |
| November 2006 | $11.64 | $18 |
| October 2006 | $11.32 | $17.59 |
| September 2006 | $12.02 | $28 |
| August 2006 | $9.42 | $21.94 |
| July 2006 | $9.10 | $21.34 |
| June 2006 | $8.81 | $20.65 |
| May 2006 | $9.41 | $22.05 |
| April 2006 | $8.97 | $21.15 |
| March 2006 | $8.89 | $20.95 |
| February 2006 | $9.16 | $21.60 |
| January 2006 | $8.21 | $19.45 |
| December 2005 | $8.24 | $19.52 |
| November 2005 | $8.40 | $19.90 |
| October 2005 | $9.03 | $21.50 |
| September 2005 | $9.13 | $21.75 |
| August 2005 | $10.33 | $24.60 |
| July 2005 | $10.45 | $25 |
| June 2005 | $9.84 | $23.55 |
| May 2005 | $9.24 | $22.09 |
| April 2005 | $9.30 | $22.35 |
| March 2005 | $9.23 | $22.20 |
| February 2005 | $9.78 | $23.50 |
| January 2005 | $8.28 | $20 |
| December 2004 | $8.28 | $20 |
| November 2004 | $7.84 | $18.94 |
| October 2004 | $6.86 | $16.67 |
| September 2004 | $6.68 | $16.25 |
| August 2004 | $6.29 | $15.30 |
| July 2004 | $6.45 | $15.79 |
| June 2004 | $6.82 | $16.70 |
| May 2004 | $6.43 | $15.74 |
| April 2004 | $6.61 | $16.30 |
| March 2004 | $6.49 | $16 |
| February 2004 | $6.37 | $15.70 |
| January 2004 | $6.55 | $16.26 |
| December 2003 | $6.30 | $15.64 |
| November 2003 | $5.78 | $14.34 |
| October 2003 | $6 | $15 |
| September 2003 | $5.86 | $14.66 |
| August 2003 | $6.13 | $15.35 |
| July 2003 | $5.93 | $14.94 |
| June 2003 | $5.79 | $14.60 |
| May 2003 | $5.48 | $13.80 |
| April 2003 | $5.02 | $12.75 |
| March 2003 | $4.73 | $12.02 |
| February 2003 | $4.64 | $11.80 |
| January 2003 | $4.69 | $12.03 |
| December 2002 | $4.30 | $11.03 |
| November 2002 | $4.37 | $11.20 |
| October 2002 | $4.67 | $12.10 |
| September 2002 | $4.73 | $12.25 |
| August 2002 | $4.94 | $12.80 |
| July 2002 | $5.09 | $13.30 |
| June 2002 | $5.52 | $14.43 |
| May 2002 | $5.90 | $15.40 |
| April 2002 | $5.89 | $15.50 |
| March 2002 | $6.14 | $16.15 |
| February 2002 | $5.59 | $14.70 |
| January 2002 | $5.18 | $13.75 |
| December 2001 | $4.53 | $12.01 |
| November 2001 | $4.85 | $12.85 |
| October 2001 | $4.64 | $12.40 |
| September 2001 | $4.71 | $12.60 |
| August 2001 | $5.29 | $14.15 |
| July 2001 | $5.32 | $14.35 |
| June 2001 | $5.70 | $15.36 |
| May 2001 | $5.47 | $14.75 |
| April 2001 | $5.43 | $14.75 |
| March 2001 | $5.30 | $14.40 |
| February 2001 | $5.60 | $15.20 |
| January 2001 | $6.05 | $16.55 |
| December 2000 | $4.80 | $13.12 |
| November 2000 | $5.58 | $15.25 |
| October 2000 | $5.72 | $15.75 |
| September 2000 | $4.22 | $11.62 |
| August 2000 | $5.18 | $14.25 |
| July 2000 | $5.27 | $14.62 |
| June 2000 | $4.68 | $13 |
| May 2000 | $4.64 | $12.88 |
| April 2000 | $5.09 | $14.25 |
| March 2000 | $5 | $14 |
| February 2000 | $5.38 | $15.06 |
| January 2000 | $5.66 | $15.94 |
| December 1999 | $5.54 | $15.62 |
| November 1999 | $5.59 | $15.75 |
| October 1999 | $5.35 | $15.19 |
| September 1999 | $5.77 | $16.38 |
| August 1999 | $5.79 | $16.44 |
| July 1999 | $6.12 | $17.50 |
| June 1999 | $6.26 | $17.88 |
| May 1999 | $6.10 | $26.12 |
| April 1999 | $5.65 | $24.38 |
| March 1999 | $5.13 | $22.12 |
| February 1999 | $5.51 | $23.75 |
| January 1999 | $5.73 | $24.88 |
| December 1998 | $5.85 | $25.38 |
| November 1998 | $5.96 | $25.88 |
| October 1998 | $5.01 | $21.88 |
| September 1998 | $5.07 | $22.12 |
| August 1998 | $4.78 | $20.88 |
| July 1998 | $5.60 | $24.62 |
| June 1998 | $6.26 | $27.50 |
| May 1998 | $6.07 | $26.69 |
| April 1998 | $5.57 | $24.62 |
| March 1998 | $5.74 | $25.38 |
| February 1998 | $4.89 | $21.62 |
| January 1998 | $4.81 | $21.38 |
| December 1997 | $4.44 | $19.75 |
| November 1997 | $4.05 | $18 |
| October 1997 | $3.91 | $17.50 |
| September 1997 | $3.46 | $15.50 |
| August 1997 | $3.24 | $14.50 |
| July 1997 | $3.42 | $15.44 |
| June 1997 | $3.21 | $14.50 |
| May 1997 | $2.82 | $12.75 |
| April 1997 | $2.96 | $13.50 |
| March 1997 | $2.91 | $13.25 |
| February 1997 | $2.99 | $13.62 |
| January 1997 | $2.80 | $12.88 |
| December 1996 | $2.88 | $13.25 |
| November 1996 | $2.94 | $13.50 |
| October 1996 | $2.91 | $13.50 |
| September 1996 | $2.83 | $13.12 |
| August 1996 | $2.83 | $13.12 |
| July 1996 | $2.81 | $13.12 |
| June 1996 | $2.43 | $11.38 |
| May 1996 | $2.49 | $11.62 |
| April 1996 | $2.46 | $11.62 |
| March 1996 | $2.54 | $12 |
| February 1996 | $2.54 | $12 |
| January 1996 | $2.60 | $12.38 |
| December 1995 | $2.57 | $12.25 |
| November 1995 | $2.36 | $11.25 |
| October 1995 | $2.47 | $11.88 |
| September 1995 | $2.55 | $12.25 |
| August 1995 | $2.63 | $12.62 |
| July 1995 | $2.68 | $13 |
| June 1995 | $2.83 | $13.75 |
| May 1995 | $3.04 | $14.75 |
| April 1995 | $2.99 | $14.62 |
| March 1995 | $3.07 | $15 |
| February 1995 | $2.74 | $13.38 |
| January 1995 | $2.74 | $13.50 |
| December 1994 | $2.64 | $13 |
| November 1994 | $2.69 | $13.25 |
| October 1994 | $2.86 | $14.25 |
| September 1994 | $2.76 | $13.75 |
| August 1994 | $2.84 | $14.12 |
| July 1994 | $2.97 | $14.88 |
| June 1994 | $2.99 | $15 |
| May 1994 | $3.17 | $15.88 |
| April 1994 | $3.12 | $15.75 |
| March 1994 | $2.94 | $14.88 |
| February 1994 | $3.24 | $16.38 |
| January 1994 | $2.46 | $12.50 |
| December 1993 | $2.36 | $12 |
| November 1993 | $2.51 | $12.75 |
| October 1993 | $2.63 | $13.50 |
| September 1993 | $2.19 | $11.25 |
| August 1993 | $2.22 | $11.38 |
| July 1993 | $2.17 | $11.25 |
| June 1993 | $2.34 | $12.12 |
| May 1993 | $2.34 | $12.12 |
| April 1993 | $2.39 | $12.50 |
| March 1993 | $2.36 | $12.38 |
| February 1993 | $2.24 | $11.75 |
| January 1993 | $2.08 | $11 |
| December 1992 | $1.99 | $10.50 |
| November 1992 | $1.96 | $10.38 |
| October 1992 | $1.99 | $10.62 |
| September 1992 | $1.99 | $10.62 |
| August 1992 | $1.94 | $10.38 |
| July 1992 | $1.99 | $10.75 |
| June 1992 | $1.99 | $10.75 |
| May 1992 | $2.45 | $13.25 |
| April 1992 | $2.43 | $13.25 |
| March 1992 | $2.55 | $13.88 |
| February 1992 | $2.25 | $12.25 |
| January 1992 | $1.86 | $10.25 |
| December 1991 | $1.62 | $8.88 |
| November 1991 | $1.64 | $9 |
| October 1991 | $1.73 | $9.62 |
| September 1991 | $2 | $11.12 |
| August 1991 | $1.97 | $11.12 |
| July 1991 | $2.11 | $12 |
| June 1991 | $2.22 | $12.62 |
| May 1991 | $2 | $11.38 |
| April 1991 | $1.91 | $11 |
| March 1991 | $2.20 | $12.62 |
| February 1991 | $2.13 | $18.38 |
| January 1991 | $1.94 | $16.88 |
| December 1990 | $2.08 | $18.12 |
| November 1990 | $1.91 | $16.62 |
| October 1990 | $1.78 | $15.62 |
| September 1990 | $1.98 | $17.38 |
| August 1990 | $2.05 | $18 |
| July 1990 | $2.09 | $18.50 |
| June 1990 | $2.02 | $17.88 |
| May 1990 | $2.19 | $19.38 |
| April 1990 | $2.06 | $18.38 |
| March 1990 | $2.11 | $18.75 |
| February 1990 | $1.84 | $16.38 |
| January 1990 | $1.82 | $16.38 |
| December 1989 | $1.95 | $17.50 |
| November 1989 | $2 | $18 |
| October 1989 | $1.99 | $18 |
| September 1989 | $2.16 | $19.50 |
| August 1989 | $2.10 | $19 |
| July 1989 | $2 | $18.25 |
| June 1989 | $1.73 | $15.75 |
| May 1989 | $1.48 | $13.50 |
| April 1989 | $1.48 | $13.62 |
| March 1989 | $1.62 | $14.88 |
| February 1989 | $1.60 | $14.88 |
| January 1989 | $1.45 | $13.50 |
| December 1988 | $1.42 | $13.25 |
| November 1988 | $1.38 | $12.88 |
| October 1988 | $1.44 | $13.50 |
| September 1988 | $1.49 | $14 |
| August 1988 | $1.53 | $14.38 |
| July 1988 | $1.55 | $14.75 |
| June 1988 | $1.90 | $18 |
| May 1988 | $1.94 | $18.38 |
| April 1988 | $2.01 | $19.12 |
| March 1988 | $1.88 | $17.88 |
| February 1988 | $1.84 | $17.50 |
| January 1988 | $1.67 | $16 |
| December 1987 | $1.41 | $13.50 |
| November 1987 | $1.32 | $12.62 |
| October 1987 | $1.26 | $12.62 |
| September 1987 | $1.72 | $17.25 |
| August 1987 | $1.76 | $17.75 |
| July 1987 | $1.61 | $16.31 |
| June 1987 | $1.26 | $12.81 |
| May 1987 | $1.25 | $12.69 |
| April 1987 | $1.27 | $13 |
| March 1987 | $1.18 | $12.12 |
| February 1987 | $1.12 | $11.50 |
| January 1987 | $1.12 | $11.56 |
| December 1986 | $0.97 | $10 |
| November 1986 | $1 | $10.31 |
| October 1986 | $0.98 | $10.25 |
| September 1986 | $0.96 | $10 |
| August 1986 | $0.91 | $9.50 |
| July 1986 | $1 | $10.56 |
| June 1986 | $1.15 | $12.19 |
| May 1986 | $1.08 | $11.50 |
| April 1986 | $1.02 | $11 |
| March 1986 | $1.04 | $11.12 |
| February 1986 | $1.07 | $11.44 |
| January 1986 | $0.88 | $9.50 |
| December 1985 | $0.87 | $9.44 |
| November 1985 | $0.85 | $9.19 |
| October 1985 | $0.87 | $9.56 |
| September 1985 | $0.94 | $10.31 |
| August 1985 | $0.90 | $9.94 |
| July 1985 | $0.87 | $9.69 |
| June 1985 | $1 | $11.12 |
| May 1985 | $1.01 | $11.25 |
| April 1985 | $1.01 | $11.44 |
| March 1985 | $1.02 | $11.50 |
| February 1985 | $0.93 | $10.50 |
| January 1985 | $0.91 | $10.38 |
| December 1984 | $0.79 | $9.06 |
| November 1984 | $0.83 | $9.50 |
| October 1984 | $0.91 | $10.44 |
| September 1984 | $0.95 | $10.81 |
| August 1984 | $0.97 | $11.12 |
| July 1984 | $0.89 | $10.12 |
| June 1984 | $0.82 | $9.38 |
| May 1984 | $0.77 | $8.75 |
| April 1984 | $0.78 | $8.94 |
| March 1984 | $0.68 | $7.75 |
| February 1984 | $0.68 | $7.81 |
| January 1984 | $0.67 | $7.69 |
| December 1983 | $0.71 | $8.06 |
| November 1983 | $0.65 | $7.38 |
| October 1983 | $0.56 | $6.44 |
| September 1983 | $0.52 | $5.94 |
| August 1983 | $0.52 | $6 |
| July 1983 | $0.58 | $6.62 |
| June 1983 | $0.60 | $6.88 |
| May 1983 | $0.58 | $6.62 |
| April 1983 | $0.54 | $6.12 |
| March 1983 | $0.51 | $5.81 |
| February 1983 | $0.51 | $5.81 |
| January 1983 | $0.52 | $6 |
| December 1982 | $0.49 | $5.62 |
| November 1982 | $0.47 | $5.38 |
| October 1982 | $0.52 | $5.88 |
| September 1982 | $0.54 | $6.19 |
| August 1982 | $0.50 | $5.69 |
| July 1982 | $0.52 | $5.88 |
| June 1982 | $0.54 | $6.19 |
| May 1982 | $0.56 | $6.44 |
| April 1982 | $0.60 | $6.88 |
| March 1982 | $0.58 | $6.62 |
| February 1982 | $0.56 | $6.44 |
| January 1982 | $0.58 | $6.56 |
| December 1981 | $0.57 | $6.50 |
| November 1981 | $0.58 | $6.56 |
| October 1981 | $0.62 | $7.12 |
| September 1981 | $0.62 | $7.06 |
| August 1981 | $0.60 | $6.81 |
| July 1981 | $0.62 | $7.06 |
| June 1981 | $0.66 | $7.56 |
| May 1981 | $0.67 | $7.69 |
| April 1981 | $0.68 | $7.75 |
| March 1981 | $0.74 | $8.50 |
| February 1981 | $0.66 | $7.50 |
| January 1981 | $0.68 | $7.75 |
| December 1980 | $0.72 | $8.25 |
| November 1980 | $0.69 | $7.88 |
| October 1980 | $0.71 | $8.12 |
| September 1980 | $0.77 | $8.75 |
| August 1980 | $0.66 | $7.50 |
| July 1980 | $0.64 | $7.31 |
| June 1980 | $0.67 | $7.62 |
| May 1980 | $0.66 | $7.50 |
| April 1980 | $0.65 | $7.38 |
| March 1980 | $0.65 | $7.38 |
EML
Price: $25.04
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 22.92%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 18.88
Exchange: NGM
Sector: Industrials
Industry: Tools & Accessories
Country: United States
Volume: 8200
Ebitda: 16.6 millionMarket Capitalization: 149.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR10: -0.22%
DGR20: 2.11%