Indicators

Eastern Company (NQ: EML )

28.51 -1.12 (-3.78%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.19	17.19	17.19	17.19	811	+0.30(+1.79%)
Apr 27, 2023	16.84	17.20	16.84	16.89	1,125	+0.00(+0.00%)
Apr 26, 2023	16.76	16.89	16.63	16.89	4,108	+0.43(+2.60%)
Apr 25, 2023	16.82	16.82	16.45	16.46	21,277	-0.57(-3.37%)
Apr 24, 2023	17.28	17.28	17.04	17.04	3,998	-0.37(-2.13%)
Apr 21, 2023	18.50	18.50	17.14	17.41	2,302	+0.37(+2.17%)
Apr 20, 2023	16.89	17.28	16.80	17.04	3,558	-0.06(-0.34%)
Apr 19, 2023	16.55	17.22	16.55	17.10	6,410	+0.55(+3.29%)
Apr 18, 2023	17.52	17.52	16.38	16.55	4,567	-0.78(-4.49%)
Apr 17, 2023	18.43	18.77	17.33	17.33	8,773	-1.12(-6.07%)
Apr 14, 2023	18.60	18.60	18.45	18.45	1,884	-0.22(-1.20%)
Apr 13, 2023	18.51	18.67	18.51	18.67	935	+0.00(+0.00%)
Apr 12, 2023	19.12	19.12	18.39	18.67	3,168	-0.18(-0.98%)
Apr 11, 2023	19.03	19.16	18.79	18.86	6,983	-0.22(-1.17%)
Apr 10, 2023	18.82	19.27	18.40	19.08	11,565	+0.49(+2.62%)
Apr 06, 2023	18.18	18.69	18.17	18.60	3,997	+0.10(+0.53%)
Apr 05, 2023	18.60	18.63	18.50	18.50	2,301	-0.17(-0.89%)
Apr 04, 2023	18.30	18.66	18.30	18.66	736	+0.03(+0.16%)

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.