Indicators

Eastern Company (NQ: EML )

28.31 -0.75 (-2.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.94	18.01	17.64	17.89	2,466	+0.15(+0.83%)
Sep 28, 2023	17.75	17.87	17.70	17.74	3,466	-0.14(-0.77%)
Sep 27, 2023	18.20	18.20	17.88	17.88	703	+0.12(+0.67%)
Sep 26, 2023	17.99	17.99	17.69	17.76	6,119	-0.13(-0.72%)
Sep 25, 2023	17.79	18.12	17.80	17.89	3,871	-0.14(-0.76%)
Sep 22, 2023	18.29	18.29	18.00	18.03	2,558	-0.01(-0.06%)
Sep 21, 2023	18.35	18.35	17.99	18.04	3,906	-0.11(-0.60%)
Sep 20, 2023	18.26	18.53	18.15	18.15	4,698	-0.09(-0.49%)
Sep 19, 2023	18.47	18.47	18.19	18.23	5,839	-0.30(-1.60%)
Sep 18, 2023	18.40	18.67	18.26	18.53	6,105	+0.22(+1.18%)
Sep 15, 2023	18.37	18.54	18.31	18.31	5,613	-0.19(-1.01%)
Sep 14, 2023	18.50	18.50	18.05	18.50	11,642	+0.54(+3.02%)
Sep 13, 2023	18.32	18.38	17.84	17.96	12,264	-0.12(-0.65%)
Sep 12, 2023	18.23	18.46	17.95	18.08	10,742	+0.08(+0.44%)
Sep 11, 2023	18.33	18.68	18.00	18.00	18,126	-0.29(-1.56%)
Sep 08, 2023	18.68	18.91	18.10	18.28	24,767	+0.15(+0.82%)
Sep 07, 2023	18.04	18.26	17.87	18.14	4,604	+0.34(+1.94%)
Sep 06, 2023	18.00	18.17	17.75	17.79	8,796	-0.15(-0.82%)
Sep 05, 2023	18.06	18.23	17.94	17.94	9,930	-0.05(-0.27%)

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.