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, 2022	23.16	23.20	22.23	22.87	23,433	+0.07(+0.29%)
Feb 25, 2022	22.60	23.50	22.50	22.80	16,013	+0.36(+1.61%)
Feb 24, 2022	22.79	22.75	22.34	22.44	7,097	-0.16(-0.71%)
Feb 23, 2022	22.63	22.83	22.24	22.60	11,112	-0.15(-0.65%)
Feb 22, 2022	22.79	22.85	22.15	22.75	12,774	+0.15(+0.65%)
Feb 18, 2022				22.60	0	-0.66(-2.86%)
Feb 17, 2022	23.68	24.03	23.11	23.27	56,762	-0.47(-2.00%)
Feb 16, 2022	23.64	23.92	23.64	23.74	2,477	+0.01(+0.04%)
Feb 15, 2022	24.23	24.23	23.31	23.73	14,982	-0.15(-0.64%)
Feb 14, 2022	23.73	23.88	23.73	23.88	1,182	+0.12(+0.52%)
Feb 11, 2022	23.76	23.76	23.76	23.76	327	-0.19(-0.77%)
Feb 10, 2022	23.47	24.10	23.47	23.94	12,823	+0.16(+0.66%)
Feb 09, 2022	23.57	24.12	23.46	23.79	17,972	-0.33(-1.38%)
Feb 08, 2022	23.93	24.12	23.93	24.12	4,020	+0.50(+2.13%)
Feb 07, 2022	23.19	23.62	23.19	23.62	664	-0.12(-0.52%)
Feb 04, 2022	23.74	23.75	23.74	23.74	1,026	+0.33(+1.42%)
Feb 03, 2022	23.37	23.74		23.41	1,645	-0.42(-1.75%)
Feb 02, 2022	23.79	23.83	23.57	23.83	2,881	+0.53(+2.28%)

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.