Indicators

Eastern Company (NQ: EML )

27.48 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.67	16.06	15.65	15.99	4,410	+0.32(+2.03%)
Jan 30, 2012	15.74	16.27	15.67	15.67	7,183	+0.00(+0.00%)
Jan 27, 2012	15.28	15.68	15.19	15.67	5,284	+0.00(+0.00%)
Jan 26, 2012	15.28	15.67	15.28	15.67	6,017	+0.00(+0.00%)
Jan 25, 2012	15.76	15.76	15.28	15.67	2,268	+0.40(+2.60%)
Jan 24, 2012	14.81	15.28	14.70	15.28	882	-0.60(-3.75%)
Jan 23, 2012	15.08	15.87	14.91	15.87	1,505	+0.50(+3.23%)
Jan 18, 2012	15.86	15.37	15.37	15.37	13,988	-0.38(-2.39%)
Jan 17, 2012	14.75	15.75	14.75	15.75	441	+0.02(+0.13%)
Jan 11, 2012	15.08	15.73	15.73	15.73	8,065	+0.02(+0.13%)
Jan 10, 2012	15.83	15.83	15.67	15.71	872	+0.08(+0.51%)
Jan 06, 2012	15.07	15.63	15.63	15.63	16,634	+0.35(+2.32%)
Jan 05, 2012	14.89	15.28	14.89	15.28	5,122	-0.20(-1.26%)

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.