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 (%)
Feb 29, 2012	15.24	15.24	15.24	15.24	0	-0.02(-0.10%)
Feb 28, 2012	14.95	15.25	14.95	15.25	252	+0.10(+0.63%)
Feb 27, 2012	14.73	15.16	14.73	15.16	6,235	+0.16(+1.06%)
Feb 24, 2012	14.68	15.16	14.68	15.00	714	-0.02(-0.16%)
Feb 23, 2012	14.80	15.26	14.75	15.02	3,112	+0.19(+1.28%)
Feb 22, 2012	14.64	15.24	14.64	14.83	2,646	+0.08(+0.54%)
Feb 21, 2012	14.80	15.19	14.75	14.75	4,304	-0.13(-0.85%)
Feb 17, 2012	15.07	15.35	14.84	14.88	3,780	-0.25(-1.63%)
Feb 16, 2012	15.47	15.47	14.96	15.12	1,077	-0.27(-1.75%)
Feb 15, 2012	15.19	15.39	14.92	15.39	7,168	+0.24(+1.57%)
Feb 14, 2012	15.16	15.29	14.92	15.16	12,284	-0.17(-1.14%)
Feb 13, 2012	15.43	15.47	15.28	15.33	11,866	-0.14(-0.92%)
Feb 10, 2012	15.10	15.47	15.06	15.47	13,116	+0.01(+0.05%)
Feb 09, 2012	15.47	15.47	15.35	15.47	26,136	+0.19(+1.25%)
Feb 08, 2012	15.12	15.47	15.12	15.28	2,520	-0.20(-1.28%)
Feb 07, 2012	15.16	15.47	15.12	15.47	4,112	+0.12(+0.78%)
Feb 06, 2012	15.73	15.87	15.27	15.35	14,232	-0.36(-2.27%)
Feb 03, 2012	15.43	15.71	15.16	15.71	2,591	+0.25(+1.59%)
Feb 02, 2012	15.35	15.77	15.30	15.47	1,134	+0.07(+0.46%)

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.