Indicators

Eastern Company (NQ: EML )

28.99 +0.30 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.98	13.98	13.67	13.67	3,381	-0.15(-1.06%)
Apr 29, 2014	14.21	14.21	13.82	13.82	721	-0.34(-2.40%)
Apr 28, 2014	14.00	14.36	14.00	14.16	10,745	+0.28(+1.98%)
Apr 25, 2014	13.64	14.19	13.53	13.88	47,624	+0.24(+1.78%)
Apr 24, 2014	13.51	13.69	13.31	13.64	4,106	+0.36(+2.68%)
Apr 23, 2014	13.14	13.35	12.93	13.28	801,736	+0.40(+3.14%)
Apr 22, 2014	12.93	13.01	12.88	12.88	1,485	-0.13(-1.00%)
Apr 21, 2014	12.85	13.01	12.85	13.01	46,533	+0.13(+1.01%)
Apr 17, 2014	12.67	12.88	12.88	12.88	8,154	+0.11(+0.82%)
Apr 16, 2014	12.70	12.84	12.55	12.77	14,124	+0.18(+1.41%)
Apr 15, 2014	12.87	12.87	12.55	12.59	18,765	-0.27(-2.08%)
Apr 14, 2014	12.97	12.99	12.86	12.86	994	-0.03(-0.25%)
Apr 11, 2014	12.87	12.97	12.87	12.89	914	-0.03(-0.25%)
Apr 09, 2014	12.99	12.93	12.93	12.93	1,853	+0.02(+0.13%)
Apr 07, 2014	12.89	12.91	12.91	12.91	58	-0.15(-1.18%)
Apr 04, 2014	13.10	13.15	13.06	13.06	4,337	-0.19(-1.46%)
Apr 03, 2014	13.15	13.27	13.03	13.26	4,106	+0.24(+1.87%)
Apr 02, 2014	12.98	13.01	12.97	13.01	1,450	+0.06(+0.44%)

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.