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 28, 2021	30.26	30.31	30.00	30.04	10,069	-0.50(-1.64%)
May 27, 2021	29.82	30.54	29.82	30.54	17,397	+0.53(+1.76%)
May 26, 2021	29.77	30.15	29.68	30.01	12,686	+0.26(+0.89%)
May 25, 2021	30.39	30.39	29.37	29.74	14,399	-0.41(-1.34%)
May 24, 2021	30.48	31.09	30.02	30.15	10,461	-0.42(-1.39%)
May 21, 2021	30.33	30.73	29.63	30.57	12,179	+0.43(+1.44%)
May 20, 2021	29.34	30.15	29.34	30.14	22,577	+0.82(+2.80%)
May 19, 2021	29.65	29.70	29.03	29.32	17,707	-0.38(-1.27%)
May 18, 2021	29.46	29.91	29.25	29.70	13,920	+0.06(+0.19%)
May 17, 2021	29.49	29.75	29.04	29.64	13,824	+0.20(+0.67%)
May 14, 2021	29.67	30.14	29.26	29.44	11,187	+0.11(+0.39%)
May 13, 2021	29.22	30.07	28.87	29.33	23,248	+0.37(+1.27%)
May 12, 2021	29.79	30.07	28.74	28.96	9,442	-0.74(-2.51%)
May 11, 2021	28.74	30.00	28.74	29.71	14,727	+0.41(+1.38%)
May 10, 2021	28.34	29.57	28.34	29.30	26,024	+1.00(+3.55%)
May 07, 2021	27.22	28.80	26.89	28.30	40,822	+1.60(+5.98%)
May 06, 2021	26.76	26.97	26.14	26.70	18,639	-0.35(-1.28%)
May 05, 2021	27.65	27.65	26.88	27.05	21,055	-0.30(-1.10%)
May 04, 2021	27.03	27.68	26.91	27.35	25,868	+0.23(+0.83%)

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.