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 28, 2014	14.13	14.16	13.66	13.93	2,458	+0.26(+1.88%)
Nov 26, 2014	14.16	13.68	13.68	13.68	2,293	-0.31(-2.25%)
Nov 25, 2014	13.81	14.08	13.81	13.99	16,754	+0.44(+3.24%)
Nov 24, 2014	13.80	13.82	13.55	13.55	2,340	-0.20(-1.45%)
Nov 21, 2014	13.65	14.00	13.59	13.75	15,890	+0.18(+1.34%)
Nov 20, 2014	13.64	13.65	13.52	13.57	2,283	+0.05(+0.37%)
Nov 19, 2014	13.61	13.61	13.30	13.52	2,438	-0.15(-1.10%)
Nov 18, 2014	13.47	13.67	13.35	13.67	3,273	+0.26(+1.91%)
Nov 17, 2014	13.63	13.64	13.40	13.41	8,513	-0.12(-0.92%)
Nov 14, 2014	13.35	13.54	13.29	13.54	1,704	-0.04(-0.30%)
Nov 13, 2014	13.31	13.63	13.25	13.58	3,877	+0.26(+1.91%)
Nov 12, 2014	13.56	13.74	13.28	13.32	20,413	-0.03(-0.25%)
Nov 11, 2014	13.19	13.37	13.19	13.36	11,747	+0.01(+0.06%)
Nov 10, 2014	13.68	13.68	13.35	13.35	2,795	-0.02(-0.18%)
Nov 07, 2014	13.44	13.44	13.25	13.37	2,892	+0.00(+0.00%)
Nov 06, 2014	13.37	13.56	13.37	13.37	14,257	-0.02(-0.12%)
Nov 05, 2014	13.54	13.54	13.17	13.39	6,822	-0.01(-0.06%)
Nov 04, 2014	13.41	13.41	13.17	13.40	7,318	+0.07(+0.49%)

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.