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, 2016	13.68	13.80	13.51	13.53	5,625	-0.15(-1.06%)
Feb 26, 2016	13.51	14.01	13.47	13.67	5,808	+0.05(+0.38%)
Feb 25, 2016	13.73	13.73	13.49	13.62	1,883	+0.05(+0.38%)
Feb 24, 2016	13.50	13.85	13.45	13.57	16,824	+0.01(+0.06%)
Feb 23, 2016	13.70	13.84	13.55	13.56	21,837	-0.08(-0.56%)
Feb 22, 2016	13.66	13.82	13.50	13.64	21,158	+0.13(+0.95%)
Feb 19, 2016	13.57	13.83	13.51	13.51	8,079	-0.08(-0.59%)
Feb 18, 2016	13.50	13.61	13.41	13.59	19,604	+0.03(+0.22%)
Feb 17, 2016	13.05	13.56	12.99	13.56	16,419	+0.64(+4.92%)
Feb 16, 2016	13.02	13.30	12.88	12.93	11,622	-0.01(-0.07%)
Feb 12, 2016	12.90	12.94	12.94	12.94	5,069	+0.08(+0.66%)
Feb 11, 2016	13.25	13.35	12.73	12.85	13,350	-0.28(-2.13%)
Feb 10, 2016	13.47	13.86	13.04	13.13	8,875	+0.02(+0.13%)
Feb 09, 2016	13.01	13.72	12.81	13.11	23,063	+0.05(+0.39%)
Feb 08, 2016	13.47	13.90	12.88	13.06	34,992	-0.45(-3.33%)
Feb 05, 2016	13.55	13.72	13.38	13.51	3,644	-0.04(-0.31%)
Feb 04, 2016	13.64	13.97	13.49	13.55	27,330	+0.00(+0.00%)
Feb 03, 2016	13.57	14.05	13.49	13.55	11,972	-0.02(-0.13%)
Feb 02, 2016	13.52	13.79	13.44	13.57	11,102	-0.13(-0.93%)

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.