Indicators

Eastern Company (NQ: EML )

28.31 -0.75 (-2.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.21	21.31	20.89	21.02	4,750	+0.08(+0.37%)
Jan 30, 2023	21.04	21.04	20.94	20.94	3,045	-0.18(-0.87%)
Jan 27, 2023	21.55	21.55	21.13	21.13	1,409	-0.15(-0.68%)
Jan 26, 2023	21.31	21.51	21.04	21.27	3,222	+0.01(+0.05%)
Jan 25, 2023	20.46	21.26	20.46	21.26	1,599	+0.07(+0.32%)
Jan 24, 2023	21.07	21.20	21.07	21.20	2,394	+0.13(+0.60%)
Jan 23, 2023	21.96	22.04	20.75	21.07	14,358	-0.60(-2.77%)
Jan 20, 2023	21.40	22.01	21.40	21.67	10,991	+0.26(+1.22%)
Jan 19, 2023	21.52	21.55	21.26	21.41	8,724	-0.09(-0.41%)
Jan 18, 2023	22.04	22.29	21.12	21.50	10,872	-1.08(-4.76%)
Jan 17, 2023	22.43	22.82	22.43	22.57	5,856	+0.10(+0.43%)
Jan 13, 2023	22.71	23.10	21.15	22.47	19,754	-0.16(-0.73%)
Jan 12, 2023	22.31	23.59	22.31	22.64	16,951	+0.10(+0.43%)
Jan 11, 2023	22.14	22.54	21.90	22.54	4,040	+0.40(+1.79%)
Jan 10, 2023	20.43	22.17	20.43	22.14	24,757	+1.42(+6.87%)
Jan 09, 2023	19.18	20.72	19.18	20.72	39,580	+1.70(+8.97%)
Jan 06, 2023	19.04	19.37	18.65	19.02	70,616	+0.15(+0.77%)
Jan 05, 2023	19.31	19.44	18.77	18.87	19,249	-0.27(-1.42%)
Jan 04, 2023	19.00	19.33	19.00	19.14	1,293	-0.05(-0.25%)

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.