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, 2014	12.91	13.10	12.83	12.88	10,843	+0.03(+0.25%)
Feb 27, 2014	12.90	12.90	12.83	12.84	3,030	+0.02(+0.13%)
Feb 26, 2014	12.86	12.86	12.83	12.83	2,818	-0.02(-0.13%)
Feb 25, 2014	12.84	12.84	12.84	12.84	135	-0.06(-0.44%)
Feb 24, 2014	12.87	12.90	12.67	12.90	9,209	+0.06(+0.44%)
Feb 21, 2014	12.67	12.91	12.65	12.84	17,176	-0.02(-0.13%)
Feb 20, 2014	13.01	13.05	12.68	12.86	2,372	-0.03(-0.25%)
Feb 19, 2014	12.95	13.06	12.69	12.89	8,976	-0.15(-1.18%)
Feb 18, 2014	13.17	13.33	12.89	13.05	8,472	+0.11(+0.88%)
Feb 14, 2014	12.95	12.93	12.93	12.93	7,042	+0.12(+0.95%)
Feb 13, 2014	12.85	12.89	12.79	12.81	8,544	-0.04(-0.31%)
Feb 12, 2014	12.73	13.05	12.72	12.85	11,340	+0.23(+1.85%)
Feb 10, 2014	12.46	12.62	12.62	12.62	141	+0.08(+0.64%)
Feb 07, 2014	12.47	12.54	12.47	12.54	3,794	+0.04(+0.32%)
Feb 06, 2014	12.54	12.86	12.35	12.50	8,498	+0.15(+1.24%)
Feb 05, 2014	12.65	12.78	12.35	12.35	1,511	-0.32(-2.54%)
Feb 04, 2014	12.72	12.81	12.45	12.67	7,108	+0.07(+0.57%)

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.