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, 2020	22.72	23.61	22.72	23.40	9,467	+0.35(+1.51%)
Feb 27, 2020	23.27	23.81	22.18	23.05	14,934	-0.82(-3.45%)
Feb 26, 2020	23.32	24.01	22.32	23.88	14,950	+1.27(+5.63%)
Feb 25, 2020	25.02	26.13	22.61	22.61	6,346	-2.35(-9.42%)
Feb 24, 2020	24.72	25.16	24.72	24.96	7,347	-0.43(-1.69%)
Feb 21, 2020	25.36	25.65	25.28	25.39	5,793	+0.10(+0.40%)
Feb 20, 2020	25.43	25.70	25.18	25.29	3,053	-0.41(-1.60%)
Feb 19, 2020	25.71	25.85	25.70	25.70	2,721	+0.00(+0.00%)
Feb 18, 2020	25.85	26.09	25.54	25.70	5,918	-0.12(-0.46%)
Feb 14, 2020	26.06	26.43	25.82	25.82	7,323	-0.40(-1.54%)
Feb 13, 2020	25.87	26.40	25.74	26.22	7,274	-0.11(-0.42%)
Feb 12, 2020	25.51	26.44	25.51	26.33	9,383	+0.48(+1.88%)
Feb 11, 2020	25.61	26.22	25.61	25.85	7,170	+0.05(+0.18%)
Feb 10, 2020	25.89	26.10	25.25	25.80	5,430	-0.09(-0.35%)
Feb 07, 2020	25.74	26.05	25.74	25.89	5,137	+0.10(+0.39%)
Feb 06, 2020	26.13	26.77	25.79	25.79	15,134	-0.49(-1.88%)
Feb 05, 2020	26.00	26.76	25.86	26.28	10,835	+0.66(+2.57%)
Feb 04, 2020	25.89	26.00	25.39	25.63	6,541	+0.16(+0.65%)

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.