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 (%)
May 29, 2020	17.72	18.04	17.25	17.31	3,674	-0.36(-2.04%)
May 28, 2020	18.69	18.69	17.67	17.67	6,030	-0.56(-3.09%)
May 27, 2020	18.00	18.51	17.51	18.24	11,484	+0.73(+4.18%)
May 26, 2020	17.54	17.95	15.79	17.51	5,641	+0.48(+2.83%)
May 22, 2020	17.06	17.07	16.63	17.03	3,458	+0.19(+1.15%)
May 21, 2020	17.12	17.33	16.43	16.83	11,832	-0.31(-1.83%)
May 20, 2020	15.87	17.58	15.87	17.15	17,234	+1.33(+8.43%)
May 19, 2020	16.46	16.75	15.73	15.81	6,205	-0.86(-5.16%)
May 18, 2020	16.34	16.75	16.25	16.67	12,889	+1.30(+8.49%)
May 15, 2020	14.91	15.37	14.83	15.37	9,294	+0.47(+3.17%)
May 14, 2020	14.18	14.90	14.14	14.90	7,156	+0.26(+1.77%)
May 13, 2020	15.18	15.18	14.24	14.64	15,502	-0.55(-3.63%)
May 12, 2020	16.07	16.19	15.19	15.19	18,742	-0.48(-3.05%)
May 11, 2020	16.31	16.45	15.67	15.67	19,980	-0.64(-3.94%)
May 08, 2020	16.48	16.99	16.11	16.31	15,126	+0.01(+0.06%)
May 07, 2020	16.54	16.63	15.80	16.30	22,509	+0.22(+1.37%)
May 06, 2020	16.72	16.72	15.91	16.08	26,953	-0.53(-3.21%)
May 05, 2020	17.25	17.25	16.55	16.61	24,322	-0.21(-1.26%)
May 04, 2020	17.68	17.68	16.78	16.82	7,279	-0.49(-2.81%)

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.