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, 2017	17.35	17.44	17.00	17.22	19,244	-0.22(-1.25%)
Jan 30, 2017	17.66	17.83	17.40	17.44	5,560	-0.17(-0.99%)
Jan 27, 2017	17.61	17.74	17.00	17.61	1,851	-0.35(-1.94%)
Jan 26, 2017	18.00	18.00	17.96	17.96	705	+0.26(+1.48%)
Jan 25, 2017	17.83	17.83	17.57	17.70	830	-0.13(-0.73%)
Jan 24, 2017	18.05	18.05	17.13	17.83	10,753	-0.22(-1.20%)
Jan 23, 2017	18.27	18.27	18.05	18.05	592	-0.03(-0.15%)
Jan 20, 2017	18.11	18.11	18.00	18.07	3,055	+0.20(+1.12%)
Jan 19, 2017	17.96	17.96	17.87	17.87	1,379	+0.09(+0.49%)
Jan 18, 2017	17.79	17.79	17.79	17.79	356	+0.04(+0.25%)
Jan 17, 2017	17.74	17.87	17.61	17.74	2,282	-0.09(-0.49%)
Jan 13, 2017		17.83	17.83	17.83	0	-0.30(-1.68%)
Jan 12, 2017	18.09	18.40	18.09	18.13	631	+0.06(+0.33%)
Jan 11, 2017	18.09	18.38	18.08	18.08	2,519	+0.03(+0.16%)
Jan 10, 2017	17.74	18.05	17.68	18.05	3,384	-0.13(-0.72%)
Jan 09, 2017	18.32	18.32	18.18	18.18	395	-0.30(-1.65%)
Jan 06, 2017	18.22	18.48	17.74	18.48	2,026	+0.76(+4.29%)
Jan 05, 2017	18.70	18.70	17.70	17.72	9,136	-0.33(-1.81%)
Jan 04, 2017	18.35	18.66	17.87	18.05	5,276	+0.52(+2.98%)

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.