Indicators

Eastern Company (NQ: EML )

28.24 +0.47 (+1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.78	22.78	21.97	22.62	4,584	+0.38(+1.72%)
Sep 27, 2019	22.34	22.77	22.24	22.24	6,584	-0.77(-3.37%)
Sep 26, 2019	23.17	23.45	23.01	23.01	3,522	-0.18(-0.79%)
Sep 25, 2019	23.27	23.60	23.19	23.19	3,624	+0.03(+0.12%)
Sep 24, 2019	23.48	24.06	23.16	23.16	7,339	-0.35(-1.47%)
Sep 23, 2019	23.02	24.29	23.02	23.51	12,175	+0.00(+0.00%)
Sep 20, 2019	22.80	23.51	22.20	23.51	22,715	+0.72(+3.16%)
Sep 19, 2019	24.15	24.35	22.75	22.79	13,170	-1.60(-6.57%)
Sep 18, 2019	24.16	24.87	23.72	24.40	14,039	-0.03(-0.11%)
Sep 17, 2019	23.96	24.60	23.54	24.42	13,067	+0.48(+2.02%)
Sep 16, 2019	24.45	24.53	23.76	23.94	6,511	-0.46(-1.90%)
Sep 13, 2019	24.38	24.60	23.76	24.40	10,095	+0.00(+0.00%)
Sep 12, 2019	23.92	24.40	23.56	24.40	11,810	+0.42(+1.75%)
Sep 11, 2019	24.44	24.44	23.60	23.99	8,490	+0.55(+2.33%)
Sep 10, 2019	23.14	24.60	23.14	23.44	10,684	+0.32(+1.38%)
Sep 09, 2019	21.85	23.16	21.44	23.12	14,544	+1.10(+5.01%)
Sep 06, 2019	22.59	23.01	21.96	22.02	10,973	-0.35(-1.55%)
Sep 05, 2019	22.33	22.76	22.33	22.36	15,106	+0.63(+2.89%)
Sep 04, 2019	21.13	21.73	20.83	21.73	7,764	+1.18(+5.77%)

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.