Indicators

Eastern Company (NQ: EML )

29.06 +0.57 (+2.00%)

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, 2019	25.78	26.63	25.78	26.28	7,623	+0.40(+1.54%)
Feb 27, 2019	25.30	26.21	25.30	25.88	9,067	+1.93(+8.08%)
Feb 26, 2019	23.66	24.26	23.66	23.95	4,058	+0.29(+1.22%)
Feb 25, 2019	24.12	24.25	23.51	23.66	3,531	-0.60(-2.48%)
Feb 22, 2019	24.11	24.29	23.49	24.26	6,002	+0.42(+1.77%)
Feb 21, 2019	24.10	24.10	23.84	23.84	1,771	-0.05(-0.23%)
Feb 20, 2019	24.64	24.64	23.87	23.89	5,168	-0.82(-3.31%)
Feb 19, 2019	24.11	24.71	24.11	24.71	2,634	+0.58(+2.39%)
Feb 15, 2019	24.46	24.83	24.14	24.14	8,225	-0.02(-0.07%)
Feb 14, 2019	24.48	24.74	24.16	24.16	3,480	-0.65(-2.61%)
Feb 13, 2019	24.74	24.80	24.74	24.80	1,381	+0.11(+0.44%)
Feb 12, 2019	24.16	24.72	24.09	24.70	11,996	+1.21(+5.13%)
Feb 11, 2019	23.86	23.86	23.31	23.49	2,477	+0.77(+3.41%)
Feb 08, 2019	22.58	23.61	22.55	22.72	11,337	+0.18(+0.80%)
Feb 07, 2019	24.25	24.25	22.54	22.54	7,744	-2.04(-8.31%)
Feb 06, 2019	24.25	24.58	24.25	24.58	7,271	+0.04(+0.15%)
Feb 05, 2019	24.53	24.54	24.39	24.54	1,573	+0.15(+0.63%)
Feb 04, 2019	24.74	24.74	24.39	24.39	1,862	-0.13(-0.55%)

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.