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 (%)
Jun 28, 2019	24.71	25.41	24.40	25.41	29,771	+0.79(+3.20%)
Jun 27, 2019	23.37	24.67	23.37	24.62	5,308	+0.94(+3.98%)
Jun 26, 2019	23.67	24.37	23.67	23.68	1,406	+0.48(+2.07%)
Jun 25, 2019	23.22	23.23	23.13	23.20	3,084	+0.05(+0.20%)
Jun 24, 2019	23.37	23.74	23.13	23.15	5,164	-0.53(-2.22%)
Jun 21, 2019	23.15	23.68	23.15	23.68	10,695	+0.31(+1.32%)
Jun 20, 2019	23.28	23.84	23.13	23.37	2,559	+0.23(+0.98%)
Jun 19, 2019	23.49	23.51	23.14	23.14	2,260	-0.44(-1.85%)
Jun 18, 2019	23.29	23.58	23.29	23.58	1,118	+0.09(+0.39%)
Jun 17, 2019	23.62	23.62	23.28	23.49	2,692	-0.36(-1.52%)
Jun 14, 2019	23.62	23.94	23.22	23.85	6,615	+0.18(+0.77%)
Jun 13, 2019	23.66	23.92	23.66	23.67	1,547	+0.25(+1.06%)
Jun 12, 2019	21.47	24.40	21.47	23.42	5,738	-0.61(-2.55%)
Jun 11, 2019	23.91	24.31	23.87	24.03	2,990	-0.44(-1.82%)
Jun 10, 2019	24.42	25.12	23.99	24.48	7,717	-0.02(-0.07%)
Jun 07, 2019	24.49	24.94	24.47	24.50	13,121	+0.15(+0.60%)
Jun 06, 2019	22.79	24.84	22.79	24.35	33,078	+1.53(+6.72%)
Jun 05, 2019	22.50	23.26	22.40	22.82	12,427	+0.28(+1.25%)
Jun 04, 2019	22.45	22.66	21.90	22.54	7,066	+0.20(+0.89%)

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.