Indicators

Eastern Company (NQ: EML )

29.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.06	17.10	16.93	16.93	6,725	-0.13(-0.77%)
Feb 27, 2017	16.75	17.10	16.75	17.06	4,231	+0.10(+0.57%)
Feb 24, 2017	16.92	17.13	16.92	16.96	13,137	+0.00(+0.00%)
Feb 23, 2017	16.96	17.09	16.94	16.96	17,672	+0.01(+0.06%)
Feb 22, 2017	17.05	17.05	16.87	16.95	8,743	-0.05(-0.32%)
Feb 21, 2017	17.00	17.13	16.96	17.00	11,444	+0.04(+0.26%)
Feb 17, 2017		16.96	16.96	16.96	0	+0.09(+0.52%)
Feb 16, 2017	16.96	17.35	16.87	16.87	3,099	+0.00(+0.00%)
Feb 15, 2017	16.79	16.96	16.70	16.87	26,588	+0.04(+0.26%)
Feb 14, 2017	16.83	16.96	16.83	16.83	3,865	-0.08(-0.47%)
Feb 13, 2017	16.96	17.66	16.83	16.91	19,233	+0.04(+0.22%)
Feb 10, 2017	16.96	17.35	16.87	16.87	2,136	-0.09(-0.51%)
Feb 09, 2017	16.92	17.57	16.53	16.96	22,819	+0.35(+2.09%)
Feb 08, 2017	17.66	17.79	16.61	16.61	7,284	-0.30(-1.80%)
Feb 07, 2017	17.11	17.14	16.85	16.92	18,872	-0.13(-0.77%)
Feb 06, 2017	17.13	17.83	17.05	17.05	3,071	-0.04(-0.25%)
Feb 03, 2017	17.13	17.53	16.99	17.09	3,514	-0.04(-0.25%)
Feb 02, 2017	16.96	17.35	16.96	17.13	2,745	+0.00(+0.00%)

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.