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 30, 2015	14.86	15.12	14.67	15.12	1,244	+0.08(+0.56%)
Nov 27, 2015	15.20	15.23	15.04	15.04	2,051	-0.02(-0.11%)
Nov 25, 2015	15.03	15.06	15.06	15.06	9,077	+0.17(+1.14%)
Nov 24, 2015	14.89	14.89	14.89	14.89	597	+0.00(+0.00%)
Nov 23, 2015	15.30	15.43	14.85	14.89	5,915	-0.41(-2.66%)
Nov 20, 2015	15.48	15.48	14.92	15.29	5,071	-0.19(-1.20%)
Nov 19, 2015	15.44	15.48	15.35	15.48	9,194	+0.13(+0.88%)
Nov 18, 2015	15.30	15.47	15.30	15.34	2,567	-0.07(-0.44%)
Nov 17, 2015	15.48	15.48	15.36	15.41	2,417	-0.01(-0.06%)
Nov 16, 2015	15.40	15.48	15.27	15.42	5,914	+0.16(+1.06%)
Nov 13, 2015	15.81	16.25	15.21	15.26	8,396	-0.01(-0.06%)
Nov 12, 2015	14.84	15.42	14.84	15.27	18,475	+0.48(+3.25%)
Nov 11, 2015	14.76	15.02	14.76	14.79	3,293	-0.08(-0.57%)
Nov 10, 2015	14.96	15.02	14.82	14.87	2,668	-0.21(-1.40%)
Nov 09, 2015	14.78	15.08	14.75	15.08	5,482	+0.13(+0.85%)
Nov 06, 2015	14.69	15.05	14.59	14.96	35,419	+0.25(+1.72%)
Nov 05, 2015	14.48	14.72	14.15	14.70	10,197	+0.23(+1.57%)
Nov 04, 2015	14.15	14.55	14.15	14.48	12,699	+0.42(+3.00%)
Nov 03, 2015	14.16	14.25	14.05	14.05	6,054	-0.27(-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.