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 (%)
Jul 31, 2023	17.82	18.18	17.82	18.06	1,582	+0.11(+0.60%)
Jul 28, 2023	17.86	17.95	17.74	17.95	4,519	+0.10(+0.55%)
Jul 27, 2023	17.65	17.86	17.65	17.86	1,006	-0.13(-0.71%)
Jul 26, 2023	18.19	18.19	17.68	17.98	4,014	+0.16(+0.88%)
Jul 25, 2023	18.30	18.58	17.83	17.83	4,227	-0.12(-0.66%)
Jul 24, 2023	18.33	18.35	17.66	17.94	4,453	-0.19(-1.03%)
Jul 21, 2023	18.80	18.80	18.13	18.13	5,483	-0.35(-1.91%)
Jul 20, 2023	18.07	18.48	18.01	18.48	3,456	+0.62(+3.48%)
Jul 19, 2023	17.87	18.22	17.86	17.86	2,148	-0.00(-0.03%)
Jul 18, 2023	17.86	17.87	17.85	17.87	1,341	+0.23(+1.28%)
Jul 17, 2023	17.64	17.87	17.64	17.64	2,771	+0.10(+0.56%)
Jul 14, 2023	18.09	18.09	17.54	17.54	5,345	-0.29(-1.65%)
Jul 13, 2023	17.76	18.08	17.74	17.84	7,805	-0.10(-0.55%)
Jul 12, 2023	17.75	18.03	17.59	17.93	2,333	+0.28(+1.61%)
Jul 11, 2023	17.93	17.93	17.56	17.65	2,055	-0.04(-0.22%)
Jul 10, 2023	17.68	17.69	17.53	17.69	1,317	+0.04(+0.22%)
Jul 07, 2023	17.65	17.85	17.64	17.65	5,063	-0.07(-0.39%)
Jul 06, 2023	17.64	17.72	17.64	17.72	4,793	+0.07(+0.39%)
Jul 05, 2023	17.31	17.65	17.31	17.65	3,468	+0.28(+1.64%)

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.