Indicators

Eastern Company (NQ: EML )

28.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.68	12.85	11.83	12.85	8,828	+0.14(+1.12%)
Dec 28, 2012	12.54	13.04	12.50	12.70	5,089	+0.13(+1.01%)
Dec 27, 2012	12.64	12.70	12.55	12.58	14,792	-0.02(-0.13%)
Dec 26, 2012	12.46	12.73	12.46	12.59	3,083	+0.21(+1.67%)
Dec 24, 2012	12.58	12.70	12.26	12.39	10,728	-0.29(-2.25%)
Dec 21, 2012	12.68	13.11	12.33	12.67	69,372	-0.05(-0.37%)
Dec 20, 2012	12.24	12.89	12.03	12.72	27,688	+0.56(+4.57%)
Dec 19, 2012	12.47	12.70	12.03	12.16	17,681	-0.28(-2.23%)
Dec 18, 2012	12.16	12.63	12.16	12.44	17,998	+0.31(+2.55%)
Dec 17, 2012	11.86	12.36	11.40	12.13	35,844	+0.37(+3.10%)
Dec 14, 2012	11.30	11.88	11.20	11.77	13,544	+0.49(+4.36%)
Dec 13, 2012	11.66	11.82	11.21	11.28	27,382	-0.23(-2.00%)
Dec 12, 2012	11.82	12.24	11.51	11.51	38,264	-0.51(-4.23%)
Dec 11, 2012	11.05	12.01	11.05	12.01	17,630	+1.02(+9.24%)
Dec 10, 2012	11.05	11.11	10.91	11.00	26,298	+0.01(+0.07%)
Dec 07, 2012	11.60	11.60	10.62	10.99	42,844	-0.54(-4.71%)
Dec 06, 2012	11.55	11.56	11.43	11.53	7,501	+0.00(+0.03%)
Dec 05, 2012	11.47	11.91	11.39	11.53	12,179	+0.06(+0.55%)

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.