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 28, 2013	13.28	13.28	12.92	13.20	8,759	-0.16(-1.19%)
Feb 27, 2013	13.28	13.48	13.27	13.35	21,877	+0.21(+1.63%)
Feb 26, 2013	13.06	13.29	12.68	13.14	18,245	+0.19(+1.47%)
Feb 25, 2013	13.13	13.29	12.95	12.95	5,352	-0.13(-1.03%)
Feb 22, 2013	13.09	13.09	13.08	13.09	3,324	+0.12(+0.92%)
Feb 21, 2013	12.94	13.09	12.90	12.97	2,596	+0.07(+0.55%)
Feb 20, 2013	12.96	13.02	12.82	12.89	13,793	-0.10(-0.73%)
Feb 19, 2013	12.70	13.09	12.68	12.99	12,829	+0.23(+1.80%)
Feb 15, 2013	12.87	12.97	12.62	12.76	37,840	+0.01(+0.06%)
Feb 14, 2013	12.83	12.85	12.70	12.75	3,009	-0.10(-0.74%)
Feb 13, 2013	12.85	12.95	12.82	12.85	7,338	-0.04(-0.31%)
Feb 12, 2013	12.87	13.01	12.78	12.89	8,594	+0.09(+0.68%)
Feb 11, 2013	12.86	12.93	12.80	12.80	3,556	-0.03(-0.25%)
Feb 08, 2013	12.72	12.85	12.40	12.83	15,005	+0.06(+0.43%)
Feb 07, 2013	12.77	12.84	12.74	12.78	8,227	-0.04(-0.31%)
Feb 06, 2013	12.90	12.90	12.74	12.82	7,509	+0.07(+0.56%)
Feb 04, 2013	12.96	12.96	12.70	12.74	5,790	-0.30(-2.31%)

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.