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 (%)
Mar 28, 2024	34.09	34.10	32.92	34.09	12,703	-0.11(-0.32%)
Mar 27, 2024	33.55	35.78	31.30	34.20	30,538	+0.73(+2.18%)
Mar 26, 2024	32.74	33.55	31.97	33.47	15,281	+1.12(+3.46%)
Mar 25, 2024	31.09	33.68	30.61	32.35	36,934	+1.26(+4.05%)
Mar 22, 2024	31.00	31.09	29.84	31.09	18,500	-0.03(-0.10%)
Mar 21, 2024	30.19	31.12	29.85	31.12	16,168	+0.62(+2.03%)
Mar 20, 2024	28.55	30.50	28.20	30.50	25,842	+1.96(+6.87%)
Mar 19, 2024	28.00	28.99	28.00	28.54	13,470	+0.49(+1.75%)
Mar 18, 2024	28.60	30.51	28.05	28.05	21,875	-0.47(-1.65%)
Mar 15, 2024	26.45	28.52	26.45	28.52	24,229	+2.48(+9.52%)
Mar 14, 2024	25.70	26.30	25.44	26.04	16,889	+0.47(+1.84%)
Mar 13, 2024	24.65	25.80	23.24	25.57	11,632	+0.52(+2.08%)
Mar 12, 2024	23.69	25.17	23.69	25.05	7,515	+0.83(+3.43%)
Mar 11, 2024	24.45	24.49	24.00	24.22	1,987	-0.06(-0.25%)
Mar 08, 2024	24.14	24.28	24.00	24.28	2,373	+0.10(+0.41%)
Mar 07, 2024	23.65	24.36	23.65	24.18	6,641	+0.50(+2.11%)
Mar 06, 2024	24.11	25.15	22.96	23.68	12,775	-1.48(-5.86%)
Mar 05, 2024	24.36	25.25	23.25	25.16	9,063	+1.04(+4.29%)
Mar 04, 2024	24.05	24.47	24.05	24.12	1,573	-0.17(-0.70%)

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.