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 31, 2022	20.53	20.70	20.01	20.70	1,704	+0.02(+0.09%)
May 27, 2022	20.13	20.82	19.92	20.68	11,565	+0.55(+2.72%)
May 26, 2022	19.83	20.17	19.64	20.13	8,804	+0.45(+2.29%)
May 25, 2022	20.03	20.03	19.67	19.68	3,111	-0.46(-2.29%)
May 24, 2022	20.64	20.64	20.00	20.14	3,843	-0.61(-2.96%)
May 23, 2022	20.33	20.75	19.97	20.75	1,435	+0.95(+4.79%)
May 20, 2022	20.15	20.15	19.49	19.80	4,157	-0.42(-2.09%)
May 19, 2022	20.16	20.92	19.76	20.23	3,540	+0.84(+4.35%)
May 18, 2022	19.37	19.89	19.37	19.38	2,523	-0.28(-1.41%)
May 17, 2022	19.42	19.85	19.32	19.66	9,845	+0.58(+3.02%)
May 16, 2022	19.37	19.66	19.09	19.09	11,417	-0.12(-0.60%)
May 13, 2022	19.47	19.47	19.18	19.20	15,908	-0.03(-0.15%)
May 12, 2022	20.95	21.00	19.18	19.23	19,118	-0.61(-3.09%)
May 11, 2022	20.39	20.63	19.75	19.84	8,552	+0.01(+0.05%)
May 10, 2022	21.14	21.14	19.56	19.83	18,247	-1.39(-6.56%)
May 09, 2022	22.29	22.30	21.18	21.23	8,943	-0.30(-1.38%)
May 05, 2022				21.52	196	-0.67(-3.01%)
May 04, 2022	22.05	22.19	22.05	22.19	884	+0.29(+1.31%)
May 03, 2022	21.95	21.98	21.89	21.90	4,630	-0.06(-0.26%)

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.