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 (%)
Jul 29, 2016	14.83	15.35	14.68	15.25	22,072	+0.50(+3.38%)
Jul 27, 2016	14.68	14.75	14.75	14.75	1,395	+0.11(+0.76%)
Jul 26, 2016	14.41	14.78	14.41	14.64	915	-0.15(-0.99%)
Jul 25, 2016	14.69	14.78	14.61	14.78	3,247	-0.01(-0.06%)
Jul 22, 2016	14.78	14.83	14.62	14.79	9,133	+0.00(+0.00%)
Jul 21, 2016	14.79	14.79	14.79	14.79	239	+0.01(+0.06%)
Jul 20, 2016	14.56	14.78	14.56	14.78	473	+0.14(+0.94%)
Jul 19, 2016	14.73	14.73	14.55	14.64	10,211	-0.10(-0.70%)
Jul 18, 2016	14.77	14.79	14.75	14.75	1,302	+0.16(+1.08%)
Jul 15, 2016	14.48	14.75	14.45	14.59	1,944	-0.03(-0.20%)
Jul 14, 2016	14.60	14.77	14.60	14.62	2,894	+0.00(+0.00%)
Jul 13, 2016	14.73	14.73	14.50	14.62	5,236	-0.04(-0.29%)
Jul 12, 2016	14.70	14.70	14.66	14.66	1,626	+0.02(+0.12%)
Jul 11, 2016	14.53	14.78	14.53	14.64	3,447	+0.19(+1.31%)
Jul 08, 2016	14.79	14.79	14.46	14.46	5,116	-0.03(-0.18%)
Jul 07, 2016	14.46	14.67	14.46	14.48	4,499	-0.16(-1.12%)
Jul 05, 2016	14.45	14.64	14.09	14.64	4,094	+0.12(+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.