Indicators

Eastern Company (NQ: EML )

27.92 -0.07 (-0.25%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	24.40	24.44	23.94	23.94	4,792	-0.29(-1.20%)
Feb 25, 2021	24.34	24.67	23.91	24.23	11,132	-0.03(-0.12%)
Feb 24, 2021	23.61	24.52	23.61	24.26	6,319	+0.38(+1.61%)
Feb 23, 2021	23.93	23.97	23.81	23.88	8,537	+0.02(+0.08%)
Feb 22, 2021	24.39	24.39	23.86	23.86	6,894	-0.36(-1.47%)
Feb 19, 2021	23.93	24.31	23.93	24.21	7,487	+0.28(+1.17%)
Feb 18, 2021	23.89	24.29	23.84	23.93	12,119	-0.18(-0.74%)
Feb 17, 2021	24.85	24.85	23.84	24.11	8,385	-0.11(-0.46%)
Feb 16, 2021	24.52	24.93	24.22	24.22	7,136	-0.36(-1.48%)
Feb 12, 2021	25.18	25.35	24.48	24.59	8,771	-0.65(-2.59%)
Feb 11, 2021	25.47	25.96	25.02	25.24	9,656	-0.31(-1.21%)
Feb 10, 2021	25.01	25.80	24.78	25.55	19,507	+0.84(+3.41%)
Feb 09, 2021	25.20	25.20	24.71	24.71	6,786	-0.50(-1.97%)
Feb 08, 2021	23.14	25.22	23.14	25.20	48,171	+2.37(+10.36%)
Feb 05, 2021	23.63	23.63	22.79	22.84	12,835	-0.77(-3.25%)
Feb 04, 2021	22.93	23.78	22.77	23.61	15,145	+0.91(+4.00%)
Feb 03, 2021	22.44	22.90	22.40	22.70	9,807	+0.31(+1.38%)
Feb 02, 2021	22.92	23.27	22.39	22.39	10,148	+0.33(+1.48%)

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.