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 (%)
Feb 29, 2024	24.50	24.99	24.02	24.95	3,650	+0.54(+2.21%)
Feb 28, 2024	24.05	24.75	24.05	24.41	4,164	+0.18(+0.74%)
Feb 27, 2024	24.47	24.47	24.23	24.23	1,102	-0.27(-1.10%)
Feb 26, 2024	24.15	24.50	24.01	24.50	2,953	-0.06(-0.24%)
Feb 23, 2024	24.56	24.56	24.56	24.56	1,431	-0.04(-0.16%)
Feb 22, 2024	24.24	24.60	24.24	24.60	3,461	+0.22(+0.90%)
Feb 21, 2024	24.06	24.70	24.06	24.38	5,264	+0.22(+0.91%)
Feb 20, 2024	23.55	24.98	22.63	24.16	11,231	-0.50(-2.03%)
Feb 16, 2024	24.56	24.78	24.56	24.66	2,603	-0.20(-0.80%)
Feb 15, 2024	23.89	25.00	23.89	24.86	4,524	+0.66(+2.73%)
Feb 14, 2024	24.15	24.40	24.15	24.20	2,796	+0.61(+2.59%)
Feb 13, 2024	23.59	23.59	23.59	23.59	1,108	-0.31(-1.29%)
Feb 12, 2024	23.07	23.90	23.07	23.90	2,976	-0.38(-1.56%)
Feb 09, 2024	24.28	24.29	24.26	24.28	3,569	+0.09(+0.37%)
Feb 08, 2024	23.93	24.19	23.89	24.19	2,794	+0.00(+0.00%)
Feb 07, 2024	23.69	24.19	23.69	24.19	712	-0.03(-0.12%)
Feb 06, 2024	24.15	24.24	23.89	24.22	3,418	+0.15(+0.62%)
Feb 05, 2024	24.04	24.27	23.89	24.07	5,910	+0.13(+0.54%)
Feb 02, 2024	24.16	24.85	23.71	23.94	9,754	-0.10(-0.42%)

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.