Indicators

Eastern Company (NQ: EML )

28.24 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.45	15.86	15.45	15.67	55,545	+0.22(+1.39%)
Jan 29, 2015	15.53	15.76	15.43	15.46	4,209	-0.11(-0.69%)
Jan 28, 2015	15.47	15.68	15.43	15.57	6,395	-0.03(-0.21%)
Jan 27, 2015	15.62	15.90	15.56	15.60	9,723	+0.13(+0.86%)
Jan 26, 2015	15.43	15.91	15.43	15.47	11,759	+0.04(+0.27%)
Jan 23, 2015	15.75	15.75	15.33	15.43	15,713	-0.29(-1.84%)
Jan 22, 2015	15.83	15.89	15.00	15.72	22,761	-0.14(-0.89%)
Jan 21, 2015	15.91	15.91	15.42	15.86	50,094	-0.02(-0.10%)
Jan 20, 2015	15.13	15.89	14.92	15.87	31,704	+0.75(+4.94%)
Jan 16, 2015	14.84	15.31	14.84	15.13	4,421	+0.26(+1.77%)
Jan 15, 2015	14.15	14.99	14.15	14.86	35,900	+0.71(+5.03%)
Jan 14, 2015	14.67	15.34	13.88	14.15	64,573	-0.84(-5.58%)
Jan 13, 2015	15.38	15.53	14.97	14.99	14,763	-0.37(-2.43%)
Jan 12, 2015	15.94	15.94	15.36	15.36	67,188	-0.20(-1.28%)
Jan 09, 2015	14.70	16.53	14.59	15.56	144,840	+0.64(+4.28%)
Jan 08, 2015	14.61	14.94	14.58	14.92	7,455	+0.31(+2.16%)
Jan 07, 2015	14.59	14.92	14.58	14.61	8,343	-0.30(-2.00%)
Jan 06, 2015	14.80	14.91	14.58	14.90	7,030	-0.01(-0.05%)
Jan 05, 2015	15.04	15.04	14.52	14.91	28,999	-0.41(-2.65%)

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.