Indicators

Eastern Company (NQ: EML )

27.77 -0.54 (-1.93%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.33	20.52	20.25	20.25	2,548	-0.06(-0.29%)
Feb 27, 2023	20.70	20.77	20.31	20.31	1,227	-0.14(-0.67%)
Feb 24, 2023	20.49	20.49	20.25	20.45	1,198	+0.05(+0.24%)
Feb 23, 2023	20.46	20.54	20.40	20.40	3,479	+0.15(+0.72%)
Feb 22, 2023	20.35	20.66	20.25	20.25	1,550	-0.18(-0.88%)
Feb 21, 2023	20.25	20.45	20.25	20.43	2,323	-0.30(-1.43%)
Feb 17, 2023	20.85	21.05	20.62	20.73	6,581	-0.20(-0.98%)
Feb 16, 2023	20.59	20.93	20.49	20.93	8,641	+0.26(+1.27%)
Feb 15, 2023	21.11	21.26	20.67	20.67	5,131	-0.36(-1.71%)
Feb 14, 2023	20.93	21.17	20.93	21.03	3,196	-0.23(-1.10%)
Feb 13, 2023	21.26	21.26	21.26	21.26	815	+0.06(+0.27%)
Feb 10, 2023	20.99	21.26	20.90	21.21	2,225	+0.19(+0.92%)
Feb 09, 2023	21.07	21.12	20.73	21.01	5,734	-0.24(-1.14%)
Feb 08, 2023	21.20	21.25	19.66	21.25	4,158	-0.40(-1.83%)
Feb 07, 2023	21.21	21.65	21.21	21.65	2,924	+0.62(+2.95%)
Feb 06, 2023	21.26	21.45	21.03	21.03	8,805	-0.19(-0.89%)
Feb 03, 2023	20.87	21.55	20.85	21.22	8,505	+0.00(+0.02%)
Feb 02, 2023	21.18	21.51	21.04	21.21	5,449	-0.09(-0.41%)

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.