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 (%)
Mar 28, 2013	14.35	14.44	13.86	13.92	15,575	-0.39(-2.72%)
Mar 27, 2013	14.07	14.42	13.99	14.31	7,787	+0.11(+0.78%)
Mar 26, 2013	14.44	14.55	14.12	14.20	10,016	-0.11(-0.78%)
Mar 25, 2013	14.17	14.41	14.17	14.31	2,317	+0.16(+1.12%)
Mar 22, 2013	13.96	14.38	13.93	14.15	10,896	+0.29(+2.06%)
Mar 21, 2013	13.95	13.95	13.81	13.86	3,440	-0.26(-1.85%)
Mar 20, 2013	13.93	14.24	13.70	14.12	17,302	+0.37(+2.65%)
Mar 19, 2013	13.62	13.85	13.57	13.76	6,205	+0.14(+1.05%)
Mar 18, 2013	13.93	13.94	13.62	13.62	6,471	-0.47(-3.32%)
Mar 15, 2013	14.64	14.64	14.05	14.09	36,468	-0.57(-3.90%)
Mar 14, 2013	14.83	15.15	14.52	14.66	8,724	-0.10(-0.70%)
Mar 13, 2013	14.21	15.87	13.53	14.76	86,981	+0.60(+4.26%)
Mar 12, 2013	13.36	14.79	13.36	14.16	42,303	+0.77(+5.75%)
Mar 11, 2013	13.55	13.55	13.14	13.39	10,676	-0.22(-1.63%)
Mar 08, 2013	13.05	13.70	12.89	13.61	23,091	+0.60(+4.64%)
Mar 07, 2013	13.05	13.05	12.97	13.01	2,895	-0.03(-0.24%)
Mar 06, 2013	13.03	13.10	13.03	13.04	1,319	+0.06(+0.49%)
Mar 05, 2013	12.92	13.24	12.83	12.97	8,721	-0.01(-0.06%)
Mar 04, 2013	13.08	13.35	12.74	12.98	31,133	-0.06(-0.43%)

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.