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 (%)
Nov 29, 2013	14.07	14.07	13.86	13.86	0	-0.21(-1.49%)
Nov 27, 2013	14.07	14.23	13.48	14.07	0	+0.09(+0.63%)
Nov 26, 2013	14.03	14.07	13.98	13.98	0	-0.09(-0.63%)
Nov 25, 2013	13.86	14.07	13.86	14.07	0	+0.40(+2.94%)
Nov 22, 2013	13.70	13.70	13.66	13.66	0	-0.32(-2.30%)
Nov 21, 2013	14.07	14.07	13.99	13.99	0	+0.22(+1.58%)
Nov 20, 2013	13.74	14.31	13.29	13.77	0	+0.12(+0.88%)
Nov 19, 2013	13.62	14.46	13.60	13.65	0	-0.01(-0.06%)
Nov 18, 2013	13.80	14.07	13.41	13.66	0	+0.03(+0.24%)
Nov 15, 2013	13.52	13.78	13.22	13.62	0	+0.12(+0.89%)
Nov 14, 2013	13.43	13.52	13.42	13.50	0	+0.18(+1.32%)
Nov 13, 2013	12.99	13.48	12.86	13.33	0	+0.19(+1.46%)
Nov 12, 2013	13.18	13.22	13.14	13.14	0	-0.24(-1.79%)
Nov 11, 2013	13.27	13.53	13.10	13.38	0	+0.12(+0.90%)
Nov 08, 2013	13.18	13.26	13.18	13.26	0	+0.00(+0.00%)
Nov 07, 2013	13.13	13.27	13.13	13.26	0	+0.28(+2.15%)
Nov 06, 2013	12.98	13.28	12.98	12.98	0	+0.00(+0.00%)
Nov 05, 2013	13.18	13.19	12.98	12.98	0	-0.48(-3.56%)
Nov 04, 2013	13.34	13.54	13.34	13.46	0	+0.24(+1.81%)

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.