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 31, 2017	25.73	26.04	25.56	25.56	8,849	-0.31(-1.19%)
Jul 28, 2017	26.43	26.43	25.60	25.86	7,106	-0.18(-0.67%)
Jul 27, 2017	25.91	26.48	25.73	26.04	10,630	-0.18(-0.67%)
Jul 26, 2017	26.12	26.87	26.00	26.22	9,732	-0.18(-0.67%)
Jul 25, 2017	26.08	26.52	25.78	26.39	19,432	+0.53(+2.04%)
Jul 24, 2017	26.22	26.26	25.64	25.86	10,840	-0.40(-1.51%)
Jul 21, 2017	26.65	26.79	26.26	26.26	10,483	-0.35(-1.32%)
Jul 20, 2017		27.23	26.26	26.61	19,136	-0.53(-1.94%)
Jul 19, 2017	26.22	27.14	26.22	27.14	12,778	+1.05(+4.04%)
Jul 18, 2017	26.57	26.57	25.83	26.08	14,507	-0.48(-1.82%)
Jul 17, 2017	26.52	26.74	26.37	26.57	9,958	-0.09(-0.33%)
Jul 14, 2017	27.01	27.01	26.17	26.65	22,621	-0.26(-0.98%)
Jul 13, 2017	27.27	27.27	26.43	26.92	10,448	-0.22(-0.81%)
Jul 12, 2017	26.74	27.27	26.70	27.14	24,326	+0.61(+2.32%)
Jul 11, 2017	26.79	26.79	26.00	26.52	36,619	+0.04(+0.17%)
Jul 10, 2017	26.61	26.83	26.08	26.48	21,246	-0.26(-0.98%)
Jul 07, 2017	26.39	27.23	26.00	26.74	28,457	+0.40(+1.50%)
Jul 06, 2017	26.08	27.36	26.00	26.35	32,151	+0.00(+0.00%)
Jul 05, 2017	27.05	27.36	25.69	26.35	30,904	-0.66(-2.44%)

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.