Indicators

Eastern Company (NQ: EML )

28.68 -0.38 (-1.29%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.36	16.63	16.28	16.37	7,164	-0.10(-0.61%)
Feb 26, 2015	16.42	16.71	16.25	16.47	12,145	-0.07(-0.40%)
Feb 25, 2015	16.62	16.63	16.20	16.53	7,020	+0.03(+0.15%)
Feb 24, 2015	16.20	16.63	16.20	16.51	5,053	+0.31(+1.90%)
Feb 23, 2015	16.07	16.75	16.05	16.20	23,008	+0.35(+2.23%)
Feb 20, 2015	15.66	15.99	15.43	15.85	15,390	+0.21(+1.36%)
Feb 19, 2015	16.49	16.82	15.38	15.63	130,891	-1.08(-6.48%)
Feb 18, 2015	16.25	16.88	16.25	16.72	20,595	+0.37(+2.28%)
Feb 17, 2015	16.56	16.58	16.25	16.34	36,439	-0.36(-2.18%)
Feb 13, 2015	16.91	16.71	16.71	16.71	11,829	-0.02(-0.10%)
Feb 12, 2015	16.91	17.04	16.35	16.73	50,117	-0.18(-1.08%)
Feb 11, 2015	16.26	17.12	16.26	16.91	59,032	+0.55(+3.34%)
Feb 10, 2015	16.34	16.52	16.17	16.36	14,595	+0.09(+0.56%)
Feb 09, 2015	15.75	16.53	15.75	16.27	107,410	+0.60(+3.81%)
Feb 06, 2015	15.55	15.93	15.51	15.67	18,855	+0.12(+0.75%)
Feb 05, 2015	15.62	15.66	15.52	15.56	6,949	+0.02(+0.16%)
Feb 04, 2015	15.52	15.66	15.51	15.53	4,572	-0.12(-0.77%)
Feb 03, 2015	15.51	15.66	15.51	15.65	7,583	+0.14(+0.88%)

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.