Indicators

Eastern Company (NQ: EML )

31.15 -0.64 (-2.01%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.07	23.11	22.14	22.78	23,522	+0.07(+0.29%)
Feb 25, 2022	22.51	23.41	22.41	22.71	16,075	+0.36(+1.61%)
Feb 24, 2022	22.70	22.66	22.25	22.35	7,124	-0.16(-0.71%)
Feb 23, 2022	22.54	22.74	22.15	22.51	11,155	-0.15(-0.65%)
Feb 22, 2022	22.70	22.77	22.07	22.66	12,823	+0.15(+0.65%)
Feb 18, 2022				22.51	0	-0.66(-2.86%)
Feb 17, 2022	23.58	23.94	23.03	23.18	56,980	-0.47(-2.00%)
Feb 16, 2022	23.55	23.82	23.55	23.65	2,487	+0.01(+0.04%)
Feb 15, 2022	24.14	24.14	23.22	23.64	15,040	-0.15(-0.64%)
Feb 14, 2022	23.64	23.79	23.64	23.79	1,187	+0.12(+0.52%)
Feb 11, 2022	23.67	23.67	23.67	23.67	328	-0.18(-0.77%)
Feb 10, 2022	23.38	24.01	23.38	23.85	12,872	+0.16(+0.66%)
Feb 09, 2022	23.48	24.03	23.37	23.70	18,041	-0.33(-1.38%)
Feb 08, 2022	23.84	24.03	23.84	24.03	4,035	+0.50(+2.13%)
Feb 07, 2022	23.10	23.53	23.10	23.53	667	-0.12(-0.52%)
Feb 04, 2022	23.65	23.66	23.65	23.65	1,030	+0.33(+1.42%)
Feb 03, 2022	23.28	23.65		23.32	1,652	-0.42(-1.75%)
Feb 02, 2022	23.70	23.73	23.48	23.73	2,892	+0.53(+2.28%)

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.