Indicators

Eastern Company (NQ: EML )

29.06 +0.57 (+2.00%)

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, 2022	20.04	20.04	19.56	19.57	5,434	+0.13(+0.69%)
Jul 28, 2022	19.29	19.83	19.29	19.44	1,545	-0.40(-2.03%)
Jul 27, 2022	20.19	20.63	19.66	19.84	17,090	-0.17(-0.86%)
Jul 26, 2022	20.72	20.77	19.88	20.02	8,604	-0.76(-3.65%)
Jul 25, 2022	21.50	21.50	20.77	20.77	7,133	-1.08(-4.96%)
Jul 22, 2022	21.28	22.76	21.28	21.86	11,931	+0.40(+1.88%)
Jul 21, 2022	20.33	22.21	20.33	21.45	13,876	+1.29(+6.37%)
Jul 20, 2022	20.28	20.43	20.07	20.17	4,187	-0.34(-1.64%)
Jul 19, 2022	20.05	20.76	20.05	20.50	7,716	+0.33(+1.64%)
Jul 18, 2022	20.14	20.72	19.80	20.17	20,906	+0.11(+0.53%)
Jul 15, 2022	20.33	20.45	19.80	20.07	13,221	-0.24(-1.20%)
Jul 14, 2022	20.05	20.33	19.79	20.31	6,097	+0.01(+0.05%)
Jul 13, 2022	19.65	20.30	19.62	20.30	5,523	+0.26(+1.29%)
Jul 12, 2022	20.24	20.37	19.62	20.04	12,749	-0.02(-0.10%)
Jul 11, 2022	19.87	20.06	19.87	20.06	940	-0.38(-1.88%)
Jul 08, 2022	20.24	20.46	20.09	20.45	3,299	+0.02(+0.09%)
Jul 07, 2022	20.32	20.52	20.24	20.43	1,649	+0.14(+0.71%)
Jul 06, 2022	19.43	20.57	19.43	20.28	11,476	+0.71(+3.63%)
Jul 05, 2022	19.44	19.90	19.00	19.57	9,287	+0.02(+0.10%)

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.