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 (%)
Sep 30, 2013	12.47	13.10	12.38	12.91	0	+0.41(+3.26%)
Sep 27, 2013	12.40	12.65	12.38	12.51	0	+0.04(+0.32%)
Sep 26, 2013	12.45	12.75	12.45	12.47	0	+0.05(+0.39%)
Sep 25, 2013	12.47	12.52	12.39	12.42	0	-0.06(-0.45%)
Sep 24, 2013	12.52	12.60	12.38	12.47	0	-0.01(-0.06%)
Sep 23, 2013	12.60	12.60	12.48	12.48	0	-0.14(-1.08%)
Sep 20, 2013	12.51	12.62	12.51	12.62	0	-0.07(-0.57%)
Sep 19, 2013	12.69	12.69	12.69	12.69	0	+0.19(+1.53%)
Sep 18, 2013	12.51	12.66	12.48	12.50	0	+0.02(+0.13%)
Sep 17, 2013	12.83	12.90	12.48	12.48	0	-0.30(-2.31%)
Sep 16, 2013	12.48	12.85	12.48	12.78	0	+0.30(+2.37%)
Sep 13, 2013	12.51	12.55	12.31	12.48	0	-0.02(-0.13%)
Sep 12, 2013	12.50	12.62	12.33	12.50	0	-0.02(-0.13%)
Sep 11, 2013	12.41	12.51	12.38	12.51	0	+0.13(+1.03%)
Sep 10, 2013	12.67	12.67	12.19	12.39	0	-0.23(-1.83%)
Sep 09, 2013	12.82	13.07	12.62	12.62	0	-0.06(-0.50%)
Sep 06, 2013	12.77	12.97	12.58	12.68	0	-0.02(-0.13%)
Sep 05, 2013	13.03	13.10	12.59	12.70	0	-0.22(-1.73%)
Sep 04, 2013	13.58	13.60	12.92	12.92	0	-0.56(-4.15%)

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.