Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastern Company (NQ: EML )

31.39 -0.40 (-1.26%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.60 15.99 15.58 15.92 4,430 +0.32(+2.03%)
Jan 30, 2012 15.67 16.20 15.60 15.60 7,214 +0.00(+0.00%)
Jan 27, 2012 15.21 15.61 15.12 15.60 5,307 +0.00(+0.00%)
Jan 26, 2012 15.21 15.60 15.21 15.60 6,044 +0.00(+0.00%)
Jan 25, 2012 15.69 15.69 15.21 15.60 2,278 +0.40(+2.60%)
Jan 24, 2012 14.75 15.21 14.64 15.21 886 -0.59(-3.75%)
Jan 23, 2012 15.02 15.80 14.84 15.80 1,512 +0.49(+3.23%)
Jan 18, 2012 15.79 15.31 15.31 15.31 14,049 -0.38(-2.39%)
Jan 17, 2012 14.69 15.68 14.69 15.68 443 +0.02(+0.13%)
Jan 11, 2012 15.01 15.66 15.66 15.66 8,100 +0.02(+0.13%)
Jan 10, 2012 15.76 15.76 15.60 15.64 875 +0.08(+0.51%)
Jan 06, 2012 15.00 15.56 15.56 15.56 16,708 +0.35(+2.32%)
Jan 05, 2012 14.83 15.21 14.83 15.21 5,145 -0.19(-1.26%)
Jan 03, 2012 15.01 15.41 15.41 15.41 506 -0.40(-2.50%)
Dec 30, 2011 15.62 15.96 14.69 15.80 13,348 +0.19(+1.24%)
Dec 29, 2011 15.42 16.59 15.42 15.61 903 -0.39(-2.44%)
Dec 28, 2011 18.96 18.96 16.00 16.00 379 +0.09(+0.60%)
Dec 27, 2011 16.04 16.08 15.39 15.90 10,066 -0.13(-0.84%)
Dec 23, 2011 14.95 16.04 14.88 16.04 9,571 +0.83(+5.45%)
Dec 20, 2011 15.21 15.21 15.21 15.21 0 -1.07(-6.60%)
Dec 16, 2011 16.28 16.28 16.28 16.28 0 +0.71(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.