Indicators

Eastern Company (NQ: EML )

29.06 UNCHANGED

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 (%)
May 29, 2015	16.12	16.45	16.04	16.21	32,574	+0.03(+0.21%)
May 28, 2015	16.08	16.42	16.08	16.18	12,191	+0.08(+0.47%)
May 27, 2015	15.83	16.58	15.83	16.10	57,210	+0.27(+1.69%)
May 26, 2015	16.12	16.54	15.83	15.83	23,788	-0.28(-1.77%)
May 22, 2015	16.15	16.12	16.12	16.12	14,682	-0.05(-0.31%)
May 21, 2015	16.03	16.18	16.03	16.17	3,519	+0.25(+1.58%)
May 20, 2015	16.08	16.18	15.87	15.92	16,684	-0.13(-0.78%)
May 19, 2015	16.11	16.18	16.04	16.04	7,041	-0.13(-0.83%)
May 18, 2015	16.17	16.30	16.09	16.18	11,964	-0.04(-0.26%)
May 15, 2015	16.52	16.52	16.02	16.22	9,648	-0.16(-0.97%)
May 14, 2015	16.48	16.51	16.28	16.38	6,483	+0.09(+0.56%)
May 13, 2015	16.28	16.45	16.28	16.28	3,499	+0.10(+0.62%)
May 12, 2015	16.38	16.52	16.18	16.18	11,761	-0.21(-1.27%)
May 11, 2015	16.14	16.42	16.13	16.39	10,169	+0.17(+1.03%)
May 08, 2015	16.23	16.36	16.12	16.23	6,359	+0.09(+0.57%)
May 07, 2015	16.42	16.43	16.13	16.13	8,349	-0.03(-0.15%)
May 06, 2015	16.43	16.45	16.16	16.16	19,633	-0.22(-1.32%)
May 05, 2015	16.29	16.43	16.25	16.38	14,898	+0.04(+0.25%)
May 04, 2015	16.27	16.58	16.23	16.33	9,785	-0.02(-0.15%)

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.