Indicators

Eastern Company (NQ: EML )

32.31 +0.19 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	32.02	32.55	30.80	32.31	14,659	+0.19(+0.59%)
Apr 25, 2024	32.04	32.12	31.70	32.12	13,353	+0.12(+0.37%)
Apr 24, 2024	32.00	32.17	31.70	32.00	19,052	-0.01(-0.03%)
Apr 23, 2024	31.46	32.19	30.79	32.01	51,164	+0.94(+3.03%)
Apr 22, 2024	30.04	31.34	29.75	31.07	37,486	+1.47(+4.97%)
Apr 19, 2024	29.47	29.93	28.49	29.60	26,463	+0.21(+0.71%)
Apr 18, 2024	29.36	29.90	29.08	29.39	23,220	+0.01(+0.03%)
Apr 17, 2024	31.20	31.23	28.79	29.38	27,803	-1.96(-6.25%)
Apr 16, 2024	32.13	32.64	31.03	31.34	33,136	-0.59(-1.85%)
Apr 15, 2024	32.20	32.37	31.11	31.93	31,469	-0.24(-0.75%)
Apr 12, 2024	32.34	32.62	31.47	32.17	14,165	-0.51(-1.56%)
Apr 11, 2024	32.85	33.47	32.10	32.68	35,539	-0.05(-0.15%)
Apr 10, 2024	31.78	32.73	30.76	32.73	33,789	+0.74(+2.31%)
Apr 09, 2024	33.45	33.67	31.85	31.99	37,533	-1.10(-3.32%)
Apr 08, 2024	32.45	33.45	32.05	33.09	77,285	+0.93(+2.89%)
Apr 05, 2024	31.36	32.16	30.72	32.16	21,509	+0.66(+2.10%)
Apr 04, 2024	32.00	32.00	31.00	31.50	21,473	-0.36(-1.13%)
Apr 03, 2024	32.54	32.86	31.25	31.86	26,175	-0.82(-2.51%)
Apr 02, 2024	33.00	34.20	31.92	32.68	23,194	-0.25(-0.76%)

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.