Indicators

Eastern Company (NQ: EML )

26.49 -0.24 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.16	23.16	23.16	0	-0.31(-1.32%)
Dec 28, 2017	23.44	23.66	23.38	23.47	6,151	-0.40(-1.67%)
Dec 27, 2017	23.78	24.04	23.51	23.87	3,647	+0.22(+0.94%)
Dec 26, 2017	23.82	24.13	23.29	23.64	42,251	-0.09(-0.37%)
Dec 22, 2017	24.53	24.75	23.64	23.73	37,596	-0.58(-2.37%)
Dec 21, 2017	24.53	24.66	23.87	24.31	11,530	+0.09(+0.37%)
Dec 20, 2017	24.20	24.66	23.95	24.22	12,852	-0.18(-0.73%)
Dec 19, 2017	24.40	24.57	24.29	24.40	5,170	-0.66(-2.65%)
Dec 18, 2017	24.84	25.46	24.71	25.06	9,026	+0.31(+1.25%)
Dec 15, 2017	23.87	25.06	23.87	24.75	36,780	+0.89(+3.71%)
Dec 14, 2017	24.57	24.57	23.87	23.87	6,024	-0.80(-3.23%)
Dec 13, 2017	23.91	24.71	23.69	24.66	6,843	+1.20(+5.09%)
Dec 12, 2017	23.42	24.24	23.42	23.47	7,413	+0.13(+0.57%)
Dec 11, 2017	23.40	23.42	23.20	23.33	4,128	+0.00(+0.00%)
Dec 08, 2017	23.95	23.95	23.02	23.33	6,090	-1.11(-4.53%)
Dec 07, 2017	24.44	25.19	24.13	24.44	3,510	-0.27(-1.08%)
Dec 06, 2017	24.57	24.75	24.57	24.71	3,333	+0.04(+0.18%)
Dec 05, 2017	24.93	25.02	24.31	24.66	10,875	-0.35(-1.42%)
Dec 04, 2017	25.46	25.59	25.02	25.02	22,594	+0.00(+0.00%)

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.