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 29, 2016	13.71	14.59	13.66	14.09	11,009	+0.56(+4.14%)
Jan 28, 2016	13.31	13.58	13.31	13.53	5,324	+0.14(+1.01%)
Jan 27, 2016	13.52	13.56	13.20	13.39	45,077	-0.04(-0.32%)
Jan 26, 2016	13.44	13.58	13.42	13.44	9,746	+0.01(+0.06%)
Jan 25, 2016	13.87	13.94	13.43	13.43	24,906	-0.42(-3.06%)
Jan 22, 2016	14.22	14.22	13.48	13.85	22,104	-0.04(-0.31%)
Jan 21, 2016	14.07	14.12	13.67	13.89	51,627	-0.43(-3.02%)
Jan 20, 2016	13.83	14.33	13.80	14.33	12,377	-0.02(-0.17%)
Jan 19, 2016	14.54	14.61	14.05	14.35	28,591	+0.09(+0.65%)
Jan 15, 2016	14.70	14.26	14.26	14.26	39,848	-0.60(-4.05%)
Jan 14, 2016	14.67	14.87	14.55	14.86	7,492	+0.21(+1.45%)
Jan 13, 2016	14.68	14.84	14.56	14.65	16,969	+0.11(+0.76%)
Jan 12, 2016	15.12	15.16	14.45	14.54	25,303	-0.53(-3.55%)
Jan 11, 2016	15.29	15.29	14.71	15.07	35,594	-0.40(-2.58%)
Jan 08, 2016	15.46	15.59	15.18	15.47	8,060	+0.08(+0.50%)
Jan 07, 2016	15.43	15.85	15.27	15.39	13,461	-0.35(-2.21%)
Jan 06, 2016	15.94	15.94	15.53	15.74	13,099	-0.16(-1.01%)
Jan 05, 2016	15.95	16.07	15.71	15.90	11,580	-0.19(-1.21%)

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.