Indicators

Eastern Company (NQ: EML )

31.62 -0.17 (-0.53%)

Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.68	26.53	25.68	26.18	7,652	+0.40(+1.54%)
Feb 27, 2019	25.20	26.11	25.20	25.78	9,102	+1.93(+8.08%)
Feb 26, 2019	23.57	24.17	23.57	23.86	4,073	+0.29(+1.22%)
Feb 25, 2019	24.03	24.16	23.42	23.57	3,544	-0.60(-2.48%)
Feb 22, 2019	24.02	24.20	23.40	24.17	6,025	+0.42(+1.77%)
Feb 21, 2019	24.01	24.01	23.75	23.75	1,778	-0.05(-0.23%)
Feb 20, 2019	24.55	24.55	23.78	23.80	5,188	-0.82(-3.31%)
Feb 19, 2019	24.02	24.62	24.02	24.62	2,644	+0.57(+2.39%)
Feb 15, 2019	24.37	24.74	24.05	24.05	8,257	-0.02(-0.07%)
Feb 14, 2019	24.39	24.65	24.06	24.06	3,493	-0.65(-2.61%)
Feb 13, 2019	24.65	24.71	24.65	24.71	1,386	+0.11(+0.44%)
Feb 12, 2019	24.06	24.63	24.00	24.60	12,042	+1.20(+5.13%)
Feb 11, 2019	23.77	23.77	23.22	23.40	2,487	+0.77(+3.41%)
Feb 08, 2019	22.49	23.52	22.47	22.63	11,381	+0.18(+0.80%)
Feb 07, 2019	24.16	24.16	22.45	22.45	7,773	-2.03(-8.31%)
Feb 06, 2019	24.15	24.48	24.15	24.48	7,299	+0.04(+0.15%)
Feb 05, 2019	24.44	24.45	24.30	24.45	1,579	+0.15(+0.63%)
Feb 04, 2019	24.65	24.65	24.30	24.30	1,870	-0.13(-0.55%)

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.