Indicators

Eastern Company (NQ: EML )

29.06 +0.57 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.75	24.27	22.96	24.18	39,176	+0.48(+2.03%)
Apr 27, 2017	23.53	23.79	22.35	23.70	16,833	+0.26(+1.12%)
Apr 26, 2017	23.70	23.84	22.87	23.44	19,257	+0.09(+0.37%)
Apr 25, 2017	24.05	24.49	23.05	23.35	38,604	-0.52(-2.20%)
Apr 24, 2017	22.96	24.10	22.80	23.88	50,801	+1.05(+4.60%)
Apr 21, 2017	22.39	23.00	22.02	22.83	40,563	+0.13(+0.58%)
Apr 20, 2017	22.13	22.70	21.74	22.70	23,991	+0.48(+2.17%)
Apr 19, 2017	22.65	22.65	22.11	22.22	12,772	-0.44(-1.93%)
Apr 18, 2017	22.35	22.70	22.18	22.65	33,338	+0.18(+0.78%)
Apr 17, 2017	22.00	22.65	21.87	22.48	37,427	+0.61(+2.80%)
Apr 13, 2017	22.39	22.39	21.69	21.87	17,074	-0.61(-2.72%)
Apr 12, 2017	22.65	22.65	22.04	22.48	10,428	-0.22(-0.96%)
Apr 11, 2017	22.61	22.74	21.94	22.70	15,370	+0.48(+2.17%)
Apr 10, 2017	20.82	22.74	20.82	22.22	51,655	+1.40(+6.72%)
Apr 07, 2017	19.42	20.95	19.42	20.82	9,713	+0.09(+0.42%)
Apr 06, 2017	20.64	20.73	19.46	20.73	24,985	+0.35(+1.72%)
Apr 05, 2017	19.72	20.69	19.72	20.38	67,182	+0.79(+4.02%)
Apr 04, 2017	18.63	19.64	18.63	19.59	36,654	+1.05(+5.66%)

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.