Indicators

Eastern Company (NQ: EML )

28.93 -0.22 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.41	14.50	13.92	13.97	15,515	-0.39(-2.72%)
Mar 27, 2013	14.12	14.47	14.04	14.36	7,757	+0.11(+0.78%)
Mar 26, 2013	14.50	14.61	14.18	14.25	9,977	-0.11(-0.78%)
Mar 25, 2013	14.23	14.47	14.23	14.36	2,308	+0.16(+1.12%)
Mar 22, 2013	14.01	14.44	13.98	14.20	10,854	+0.29(+2.06%)
Mar 21, 2013	14.00	14.00	13.86	13.92	3,426	-0.26(-1.85%)
Mar 20, 2013	13.99	14.29	13.75	14.18	17,235	+0.37(+2.65%)
Mar 19, 2013	13.68	13.90	13.62	13.81	6,181	+0.14(+1.05%)
Mar 18, 2013	13.98	14.00	13.67	13.67	6,446	-0.47(-3.32%)
Mar 15, 2013	14.70	14.70	14.10	14.14	36,327	-0.57(-3.90%)
Mar 14, 2013	14.89	15.21	14.58	14.71	8,690	-0.10(-0.70%)
Mar 13, 2013	14.27	15.93	13.58	14.82	86,644	+0.61(+4.26%)
Mar 12, 2013	13.41	14.85	13.41	14.21	42,139	+0.77(+5.75%)
Mar 11, 2013	13.61	13.61	13.19	13.44	10,634	-0.22(-1.63%)
Mar 08, 2013	13.10	13.76	12.94	13.66	23,002	+0.61(+4.64%)
Mar 07, 2013	13.10	13.10	13.02	13.06	2,884	-0.03(-0.24%)
Mar 06, 2013	13.08	13.15	13.08	13.09	1,314	+0.06(+0.49%)
Mar 05, 2013	12.97	13.30	12.88	13.02	8,688	-0.01(-0.06%)
Mar 04, 2013	13.13	13.40	12.79	13.03	31,012	-0.06(-0.43%)

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.