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 (%)
Jun 30, 2014	12.72	12.73	12.47	12.58	21,719	-0.04(-0.32%)
Jun 27, 2014	12.67	12.67	12.60	12.62	11,718	-0.02(-0.19%)
Jun 26, 2014	12.62	12.71	12.54	12.65	15,871	+0.04(+0.32%)
Jun 25, 2014	12.74	12.74	12.35	12.61	298,077	+0.11(+0.91%)
Jun 24, 2014	12.54	12.62	12.27	12.49	28,421	-0.05(-0.39%)
Jun 23, 2014	12.62	12.63	12.40	12.54	21,250	-0.07(-0.58%)
Jun 20, 2014	12.63	12.67	12.54	12.62	31,160	-0.09(-0.71%)
Jun 19, 2014	12.79	12.84	12.32	12.71	13,335	-0.05(-0.38%)
Jun 18, 2014	13.23	13.23	12.62	12.76	12,331	-0.29(-2.19%)
Jun 17, 2014	13.04	13.21	12.97	13.04	7,171	+0.02(+0.13%)
Jun 16, 2014	13.04	13.12	12.78	13.02	15,564	-0.02(-0.12%)
Jun 13, 2014	13.04	13.25	12.93	13.04	13,270	-0.09(-0.68%)
Jun 12, 2014	13.28	13.28	13.13	13.13	6,097	-0.03(-0.25%)
Jun 11, 2014	12.98	13.29	12.98	13.16	13,048	+0.16(+1.25%)
Jun 10, 2014	13.01	13.53	12.96	13.00	10,275	+0.15(+1.21%)
Jun 06, 2014	12.85	12.94	12.85	12.85	12,099	+0.00(+0.00%)
Jun 05, 2014	12.81	12.93	12.81	12.85	8,894	+0.07(+0.57%)
Jun 04, 2014	12.85	12.95	12.72	12.77	2,894	-0.02(-0.19%)
Jun 03, 2014	12.78	12.91	12.71	12.80	43,191	+0.02(+0.13%)

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.