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

Eastern Company (NQ: EML )

31.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2012 14.02 14.28 13.87 14.10 11,575 +0.11(+0.79%)
Jul 30, 2012 14.32 14.32 13.98 13.99 5,179 -0.39(-2.69%)
Jul 27, 2012 14.37 14.98 14.06 14.38 25,034 -0.04(-0.27%)
Jul 26, 2012 14.88 15.07 14.24 14.42 13,104 -0.33(-2.25%)
Jul 25, 2012 14.36 15.01 13.83 14.75 4,542 +0.46(+3.21%)
Jul 24, 2012 14.15 14.49 13.83 14.29 53,716 +0.10(+0.72%)
Jul 23, 2012 14.83 14.83 13.65 14.19 8,631 -0.90(-5.97%)
Jul 20, 2012 15.18 15.38 15.09 15.09 7,043 -0.17(-1.14%)
Jul 19, 2012 15.48 15.48 15.26 15.26 3,360 -0.14(-0.92%)
Jul 18, 2012 15.44 15.44 15.35 15.41 5,842 +0.00(+0.00%)
Jul 17, 2012 15.60 15.60 15.25 15.41 24,801 -0.08(-0.51%)
Jul 16, 2012 15.20 15.71 15.20 15.48 2,245 +0.28(+1.82%)
Jul 13, 2012 15.23 15.39 14.88 15.21 6,679 +0.05(+0.31%)
Jul 12, 2012 14.83 15.37 14.73 15.16 7,304 +0.09(+0.58%)
Jul 11, 2012 15.05 15.92 14.86 15.07 8,103 -0.65(-4.12%)
Jul 10, 2012 15.41 16.00 13.56 15.72 22,110 +0.28(+1.79%)
Jul 09, 2012 15.09 15.60 15.09 15.45 3,209 +0.32(+2.14%)
Jul 06, 2012 15.29 15.71 15.09 15.12 5,500 -0.28(-1.85%)
Jul 05, 2012 14.99 15.64 14.58 15.41 12,834 +0.17(+1.09%)
Jul 03, 2012 15.16 15.63 14.51 15.24 14,215 +0.09(+0.57%)
Jul 02, 2012 12.80 15.20 12.80 15.15 27,566 +2.39(+18.76%)
Jun 29, 2012 12.62 13.01 11.98 12.76 21,710 +0.49(+3.99%)
Jun 28, 2012 12.81 12.98 12.27 12.27 9,850 -0.71(-5.48%)
Jun 27, 2012 13.37 13.43 12.84 12.98 18,956 -0.04(-0.30%)
Jun 26, 2012 13.76 13.76 12.89 13.02 16,543 -0.75(-5.45%)
Jun 25, 2012 14.39 14.59 13.72 13.77 43,691 -0.88(-6.04%)
Jun 22, 2012 15.37 15.45 14.24 14.66 1,016,575 -0.54(-3.54%)
Jun 21, 2012 15.74 15.74 14.38 15.19 39,549 -0.38(-2.44%)
Jun 20, 2012 15.61 16.05 14.85 15.57 32,014 -0.17(-1.10%)
Jun 19, 2012 15.56 16.27 15.12 15.75 22,348 +0.48(+3.16%)
Jun 18, 2012 14.97 15.71 14.36 15.26 25,965 +0.19(+1.26%)
Jun 15, 2012 14.97 15.18 14.36 15.07 15,675 -0.02(-0.16%)
Jun 14, 2012 14.32 15.33 14.22 15.10 32,266 +0.17(+1.11%)
Jun 13, 2012 13.83 14.93 13.43 14.93 23,939 +1.23(+9.00%)
Jun 12, 2012 14.22 14.22 13.23 13.70 3,494 -0.38(-2.69%)
Jun 11, 2012 14.28 14.69 13.63 14.08 32,261 -0.13(-0.89%)
Jun 08, 2012 13.26 15.92 13.26 14.20 13,822 +0.92(+6.96%)
Jun 07, 2012 12.96 14.07 12.94 13.28 2,025 +0.42(+3.26%)
Jun 06, 2012 13.40 14.03 12.77 12.86 13,171 -0.60(-4.46%)
Jun 05, 2012 12.90 13.46 12.69 13.46 2,641 +0.49(+3.78%)
Jun 04, 2012 13.38 13.38 12.97 12.97 4,179 -0.42(-3.13%)
Jun 01, 2012 13.42 13.42 12.75 13.39 1,139 -0.28(-2.08%)
May 31, 2012 13.46 13.73 12.96 13.68 3,732 +0.32(+2.43%)
May 30, 2012 13.00 13.56 12.65 13.35 5,295 +0.00(+0.00%)
May 29, 2012 13.45 13.45 12.82 13.35 4,220 +0.11(+0.84%)
May 25, 2012 13.19 13.55 13.19 13.24 5,419 +0.05(+0.36%)
May 24, 2012 13.15 13.35 12.68 13.19 8,065 +0.02(+0.12%)
May 23, 2012 13.43 13.43 12.65 13.18 14,691 -0.65(-4.69%)
May 22, 2012 14.10 14.10 13.43 13.83 4,430 -0.51(-3.58%)
May 21, 2012 14.30 14.42 14.02 14.34 4,563 -0.01(-0.06%)
May 18, 2012 14.78 14.89 14.07 14.35 20,250 -0.51(-3.46%)
May 17, 2012 14.60 15.38 13.94 14.86 4,318 -0.65(-4.18%)
May 16, 2012 14.55 15.80 14.34 15.51 5,346 -0.09(-0.61%)
May 15, 2012 16.39 16.99 15.21 15.60 8,367 -0.75(-4.59%)
May 14, 2012 17.25 17.25 16.20 16.35 5,571 -0.86(-5.00%)
May 11, 2012 18.80 18.91 16.63 17.21 9,422 -0.32(-1.85%)
May 10, 2012 18.62 18.62 17.44 17.54 3,384 -1.11(-5.93%)
May 09, 2012 18.46 19.22 18.46 18.64 759 -0.32(-1.71%)
May 08, 2012 18.63 19.03 18.12 18.97 2,177 -0.24(-1.28%)
May 07, 2012 19.36 19.52 17.78 19.21 1,703 +0.45(+2.40%)
May 04, 2012 18.76 18.76 18.76 18.76 126 -0.67(-3.46%)
May 03, 2012 19.18 19.75 18.27 19.43 10,690 -0.09(-0.45%)
May 02, 2012 19.36 20.49 19.02 19.52 10,436 -1.41(-6.72%)
May 01, 2012 19.35 20.93 17.84 20.93 4,818 +1.77(+9.24%)
Apr 30, 2012 19.75 20.15 17.78 19.16 8,731 +0.09(+0.46%)
Apr 27, 2012 18.09 19.16 16.95 19.07 658 +0.90(+4.96%)
Apr 26, 2012 18.96 18.96 17.38 18.17 1,418 -0.95(-4.96%)
Apr 25, 2012 18.93 19.12 18.93 19.12 1,139 +1.00(+5.54%)
Apr 24, 2012 17.66 18.50 17.14 18.12 7,733 +0.21(+1.15%)
Apr 23, 2012 17.66 17.91 17.65 17.91 1,518 +0.20(+1.12%)
Apr 20, 2012 17.51 17.71 16.81 17.71 3,607 +0.30(+1.72%)
Apr 19, 2012 17.37 17.42 16.83 17.41 3,670 +0.11(+0.64%)
Apr 18, 2012 16.78 17.30 16.78 17.30 2,251 +0.51(+3.01%)
Apr 17, 2012 16.40 16.80 16.40 16.80 3,142 +0.28(+1.72%)
Apr 16, 2012 16.24 16.51 16.24 16.51 1,155 +0.27(+1.65%)
Apr 13, 2012 16.19 16.24 15.65 16.24 3,018 +0.00(+0.00%)
Apr 12, 2012 16.13 16.24 15.53 16.24 2,835 +0.09(+0.59%)
Apr 11, 2012 16.00 16.24 15.54 16.15 2,223 +0.18(+1.14%)
Apr 10, 2012 15.88 16.00 15.60 15.97 2,404 +0.06(+0.35%)
Apr 09, 2012 15.71 15.99 15.71 15.91 550 +0.20(+1.26%)
Apr 05, 2012 15.89 16.00 15.41 15.71 2,974 -0.46(-2.83%)
Apr 04, 2012 16.17 16.17 16.17 16.17 253 +0.37(+2.35%)
Apr 03, 2012 15.41 16.24 15.41 15.80 3,180 -0.17(-1.09%)
Apr 02, 2012 15.28 16.00 15.28 15.97 1,251 +0.17(+1.10%)
Mar 30, 2012 15.80 15.80 15.60 15.80 1,907 +0.00(+0.00%)
Mar 29, 2012 15.75 16.00 15.75 15.80 1,518 -0.20(-1.23%)
Mar 28, 2012 15.66 16.00 15.66 16.00 1,520 +0.00(+0.00%)
Mar 27, 2012 15.22 16.00 15.22 16.00 1,896 +0.02(+0.15%)
Mar 26, 2012 15.88 16.35 14.92 15.97 3,256 +0.33(+2.12%)
Mar 23, 2012 15.38 16.20 15.38 15.64 28,739 +0.29(+1.90%)
Mar 22, 2012 15.21 15.35 14.74 15.35 2,721 -0.43(-2.70%)
Mar 21, 2012 15.21 15.78 15.17 15.78 7,341 +0.57(+3.74%)
Mar 20, 2012 15.21 15.21 15.03 15.21 3,804 +0.00(+0.00%)
Mar 19, 2012 14.74 15.21 14.74 15.21 8,023 +0.01(+0.05%)
Mar 16, 2012 15.18 15.21 15.18 15.20 2,911 +0.06(+0.37%)
Mar 15, 2012 15.01 15.15 15.01 15.15 3,545 +0.16(+1.05%)
Mar 14, 2012 14.99 14.99 14.99 14.99 126 -0.18(-1.20%)
Mar 13, 2012 14.87 15.17 14.74 15.17 2,069 +0.18(+1.21%)
Mar 12, 2012 14.99 14.99 14.99 14.99 126 +0.02(+0.11%)
Mar 09, 2012 14.97 15.21 14.97 14.97 2,151 -0.16(-1.04%)
Mar 08, 2012 15.13 15.13 15.13 15.13 126 -0.04(-0.26%)
Mar 07, 2012 15.34 15.34 14.81 15.17 506 -0.24(-1.54%)
Mar 06, 2012 15.21 15.41 15.21 15.41 2,151 +0.13(+0.83%)
Mar 05, 2012 15.26 15.28 15.11 15.28 1,772 +0.00(+0.00%)
Mar 02, 2012 14.90 15.31 14.90 15.28 8,322 +0.11(+0.73%)
Feb 29, 2012 15.17 15.17 15.17 15.17 0 -0.02(-0.10%)
Feb 28, 2012 14.88 15.18 14.88 15.18 253 +0.09(+0.63%)
Feb 27, 2012 14.66 15.09 14.66 15.09 6,262 +0.16(+1.06%)
Feb 24, 2012 14.62 15.09 14.62 14.93 717 -0.02(-0.16%)
Feb 23, 2012 14.73 15.19 14.69 14.96 3,126 +0.19(+1.28%)
Feb 22, 2012 14.58 15.17 14.58 14.77 2,658 +0.08(+0.54%)
Feb 21, 2012 14.73 15.12 14.69 14.69 4,323 -0.13(-0.85%)
Feb 17, 2012 15.00 15.28 14.77 14.81 3,797 -0.24(-1.63%)
Feb 16, 2012 15.41 15.41 14.89 15.06 1,082 -0.27(-1.75%)
Feb 15, 2012 15.12 15.33 14.85 15.33 7,199 +0.24(+1.57%)
Feb 14, 2012 15.09 15.22 14.85 15.09 12,338 -0.17(-1.14%)
Feb 13, 2012 15.37 15.41 15.21 15.26 11,918 -0.14(-0.92%)
Feb 10, 2012 15.03 15.41 14.99 15.41 13,174 +0.01(+0.05%)
Feb 09, 2012 15.41 15.41 15.29 15.40 26,251 +0.19(+1.25%)
Feb 08, 2012 15.05 15.41 15.05 15.21 2,531 -0.20(-1.28%)
Feb 07, 2012 15.09 15.41 15.05 15.41 4,130 +0.12(+0.78%)
Feb 06, 2012 15.66 15.80 15.20 15.29 14,295 -0.36(-2.27%)
Feb 03, 2012 15.37 15.64 15.09 15.64 2,602 +0.24(+1.59%)
Feb 02, 2012 15.28 15.70 15.23 15.40 1,139 +0.07(+0.46%)
Feb 01, 2012 15.80 15.80 15.16 15.33 3,411 -0.59(-3.72%)
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.