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 (%)
Oct 31, 2012	12.82	12.89	12.60	12.70	13,320	-0.02(-0.19%)
Oct 26, 2012	12.91	12.72	12.72	12.72	5,292	-0.16(-1.23%)
Oct 25, 2012	13.29	13.29	12.21	12.88	27,042	+0.03(+0.25%)
Oct 24, 2012	13.01	13.29	12.77	12.85	28,346	-0.16(-1.22%)
Oct 23, 2012	13.28	13.37	12.86	13.01	13,289	-0.49(-3.65%)
Oct 19, 2012	13.73	13.89	13.49	13.50	14,091	-0.32(-2.30%)
Oct 18, 2012	13.86	13.89	13.82	13.82	9,393	-0.07(-0.51%)
Oct 17, 2012	14.04	14.36	13.82	13.89	6,546	+0.02(+0.11%)
Oct 16, 2012	13.88	14.06	13.78	13.87	4,326	+0.06(+0.46%)
Oct 15, 2012	13.91	13.91	13.60	13.81	4,701	-0.03(-0.23%)
Oct 12, 2012	13.75	13.92	13.57	13.84	20,297	+0.13(+0.93%)
Oct 11, 2012	13.69	14.12	13.59	13.71	15,262	+0.08(+0.58%)
Oct 10, 2012	14.05	14.08	13.20	13.63	18,042	-0.37(-2.61%)
Oct 09, 2012	14.42	14.42	13.89	14.00	10,866	-0.37(-2.54%)
Oct 08, 2012	14.43	14.67	14.31	14.36	3,268	-0.13(-0.93%)
Oct 05, 2012	14.76	14.93	14.12	14.50	13,573	-0.18(-1.24%)
Oct 04, 2012	14.69	14.78	14.31	14.68	24,472	+0.03(+0.22%)
Oct 03, 2012	14.70	14.70	13.97	14.65	7,752	-0.03(-0.22%)
Oct 02, 2012	14.88	14.88	14.64	14.68	6,038	-0.11(-0.75%)

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.