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, 2019	25.14	25.14	25.14	25.14	546	-0.27(-1.08%)
Nov 27, 2019	25.33	25.42	25.33	25.42	1,311	-0.05(-0.22%)
Nov 26, 2019	25.45	25.82	25.31	25.47	7,089	+0.27(+1.05%)
Nov 25, 2019	24.40	25.20	24.40	25.20	2,872	+0.55(+2.23%)
Nov 22, 2019	25.20	25.26	24.37	24.66	7,432	-0.42(-1.68%)
Nov 21, 2019	25.98	25.98	25.06	25.08	2,985	-0.72(-2.80%)
Nov 20, 2019	26.23	26.42	25.64	25.80	12,056	-0.40(-1.54%)
Nov 19, 2019	26.62	26.89	26.12	26.20	9,354	-0.33(-1.24%)
Nov 18, 2019	25.98	26.61	25.57	26.53	10,704	+0.55(+2.11%)
Nov 15, 2019	25.89	26.56	25.30	25.98	9,509	+0.35(+1.36%)
Nov 14, 2019	25.79	26.00	25.10	25.64	7,270	-0.22(-0.85%)
Nov 13, 2019	25.77	26.52	25.25	25.85	7,401	-0.34(-1.29%)
Nov 12, 2019	26.11	26.44	25.61	26.19	8,088	+0.15(+0.59%)
Nov 11, 2019	25.90	26.04	24.59	26.04	5,029	-0.12(-0.45%)
Nov 08, 2019	25.79	26.29	24.94	26.15	10,644	+0.46(+1.81%)
Nov 07, 2019	25.50	25.88	25.07	25.69	7,603	+0.26(+1.00%)
Nov 06, 2019	26.06	26.70	25.43	25.43	8,741	-1.14(-4.29%)
Nov 05, 2019	25.74	26.57	25.39	26.57	11,023	+0.46(+1.74%)
Nov 04, 2019	26.31	26.76	25.79	26.12	10,760	-0.22(-0.83%)

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.