Indicators

Eastern Company (NQ: EML )

29.06 +0.57 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.81	21.81	21.32	21.81	3,047	-0.05(-0.23%)
Dec 28, 2023	21.83	21.96	21.71	21.86	7,767	-0.05(-0.23%)
Dec 27, 2023	22.00	22.56	21.42	21.91	12,721	-0.15(-0.67%)
Dec 26, 2023	21.35	22.26	21.35	22.06	5,090	+0.83(+3.92%)
Dec 22, 2023	20.57	21.23	20.57	21.23	13,063	+0.46(+2.20%)
Dec 21, 2023	20.78	20.78	20.61	20.77	3,908	-0.02(-0.10%)
Dec 20, 2023	21.02	21.35	20.48	20.79	14,809	-0.76(-3.54%)
Dec 19, 2023	20.82	21.93	20.82	21.55	9,338	+0.67(+3.23%)
Dec 18, 2023	21.83	21.91	20.87	20.88	8,200	-1.73(-7.63%)
Dec 15, 2023	22.78	22.78	21.43	22.61	10,234	-0.14(-0.61%)
Dec 14, 2023	23.70	23.70	21.97	22.74	15,147	-3.07(-11.90%)
Dec 13, 2023	20.30	25.82	20.29	25.82	63,278	+5.68(+28.21%)
Dec 12, 2023	19.19	20.62	19.19	20.14	6,576	+0.96(+5.02%)
Dec 11, 2023	18.86	19.20	18.79	19.18	2,481	+0.44(+2.33%)
Dec 08, 2023	18.50	19.13	18.45	18.74	16,447	+0.02(+0.11%)
Dec 07, 2023	18.40	18.72	18.32	18.72	2,789	+0.44(+2.39%)
Dec 06, 2023	18.33	19.08	18.10	18.28	18,616	+0.24(+1.32%)
Dec 05, 2023	17.87	18.57	17.85	18.05	9,795	+0.13(+0.72%)
Dec 04, 2023	17.88	18.02	17.86	17.92	5,179	-0.12(-0.66%)

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.