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 (%)
Sep 29, 2017	25.31	25.55	24.78	25.31	31,023	+0.18(+0.70%)
Sep 28, 2017	24.74	25.36	24.74	25.13	17,784	+0.00(+0.00%)
Sep 27, 2017	24.34	25.13	24.29	25.13	32,691	+0.88(+3.64%)
Sep 26, 2017	23.90	25.05	23.90	24.25	12,323	+0.31(+1.29%)
Sep 25, 2017	23.90	24.12	23.90	23.94	8,479	-0.04(-0.18%)
Sep 22, 2017	23.55	24.25	23.55	23.99	9,150	+0.31(+1.30%)
Sep 21, 2017	23.77	23.77	23.59	23.68	4,159	+0.04(+0.19%)
Sep 20, 2017	23.59	23.77	23.59	23.63	7,930	+0.26(+1.13%)
Sep 19, 2017	23.99	24.43	23.37	23.37	13,796	-0.26(-1.12%)
Sep 18, 2017	23.28	23.81	23.28	23.63	24,102	+0.44(+1.90%)
Sep 15, 2017	23.19	23.74	23.15	23.19	40,739	+0.09(+0.38%)
Sep 14, 2017	23.15	23.19	22.84	23.11	9,308	-0.04(-0.19%)
Sep 13, 2017	22.97	23.33	22.97	23.15	9,258	-0.09(-0.38%)
Sep 12, 2017	23.28	23.33	23.11	23.24	8,701	-0.04(-0.19%)
Sep 11, 2017	22.93	23.28	22.93	23.28	13,042	+0.49(+2.13%)
Sep 08, 2017	22.84	22.97	22.62	22.80	7,151	-0.04(-0.19%)
Sep 07, 2017	23.19	23.19	22.58	22.84	10,212	-0.13(-0.58%)
Sep 06, 2017	22.80	23.19	22.62	22.97	9,621	+0.22(+0.97%)
Sep 05, 2017	23.01	23.25	22.58	22.75	18,306	-0.35(-1.53%)

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.