Indicators

Eastern Company (NQ: EML )

29.06 UNCHANGED

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 (%)
Jan 29, 2021	22.02	22.18	21.26	22.01	11,979	-0.07(-0.30%)
Jan 28, 2021	22.14	22.52	22.07	22.07	8,085	+0.08(+0.38%)
Jan 27, 2021	22.47	22.65	21.56	21.99	20,456	-0.48(-2.12%)
Jan 26, 2021	23.10	23.43	22.47	22.47	9,831	-0.53(-2.32%)
Jan 25, 2021	23.49	23.49	22.68	23.00	16,040	-0.84(-3.53%)
Jan 22, 2021	22.50	23.84	22.47	23.84	19,574	+0.89(+3.87%)
Jan 21, 2021	23.36	23.98	22.93	22.95	23,612	-0.44(-1.88%)
Jan 20, 2021	23.38	23.93	23.16	23.39	13,237	+0.10(+0.44%)
Jan 19, 2021	23.45	23.97	23.29	23.29	11,905	-0.13(-0.56%)
Jan 15, 2021	23.70	23.95	23.37	23.42	7,808	-0.54(-2.26%)
Jan 14, 2021	23.94	24.41	23.34	23.96	12,313	+0.62(+2.64%)
Jan 13, 2021	22.47	24.61	22.47	23.34	22,508	+0.90(+4.00%)
Jan 12, 2021	21.98	22.66	21.82	22.45	13,912	+0.37(+1.69%)
Jan 11, 2021	22.08	22.32	21.62	22.07	10,520	-0.24(-1.09%)
Jan 08, 2021	22.54	22.78	21.60	22.32	23,318	-0.12(-0.54%)
Jan 07, 2021	22.61	22.98	22.09	22.44	18,904	-0.14(-0.62%)
Jan 06, 2021	22.41	23.08	21.74	22.58	15,808	+0.76(+3.47%)
Jan 05, 2021	21.32	22.16	21.32	21.82	13,365	+0.40(+1.88%)

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.