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 (%)
Sep 28, 2012	14.82	14.96	14.52	14.87	8,323	-0.02(-0.16%)
Sep 27, 2012	14.76	14.93	14.68	14.89	8,197	+0.25(+1.68%)
Sep 26, 2012	14.72	14.96	14.43	14.65	18,945	-0.07(-0.49%)
Sep 25, 2012	15.03	15.08	14.72	14.72	11,939	-0.29(-1.90%)
Sep 24, 2012	15.20	15.66	14.98	15.01	14,251	-0.25(-1.66%)
Sep 21, 2012	15.05	15.29	14.68	15.26	41,529	+0.50(+3.39%)
Sep 20, 2012	14.85	15.08	14.68	14.76	18,894	-0.20(-1.33%)
Sep 19, 2012	15.08	15.08	14.85	14.96	6,933	-0.31(-2.03%)
Sep 18, 2012	15.15	15.39	15.15	15.27	10,086	-0.15(-0.98%)
Sep 17, 2012	15.47	15.58	15.28	15.42	8,627	-0.18(-1.17%)
Sep 14, 2012	15.43	15.60	15.26	15.60	11,597	-0.02(-0.10%)
Sep 13, 2012	14.68	15.66	14.68	15.62	13,515	+0.98(+6.67%)
Sep 12, 2012	14.69	14.69	14.42	14.64	4,004	-0.17(-1.13%)
Sep 11, 2012	14.76	14.85	14.68	14.81	8,205	+0.03(+0.22%)
Sep 10, 2012	14.66	14.89	14.66	14.78	3,761	+0.14(+0.98%)
Sep 07, 2012	14.52	14.69	14.48	14.63	8,215	+0.13(+0.93%)
Sep 06, 2012	14.01	14.97	14.01	14.50	20,876	+0.63(+4.52%)
Sep 05, 2012	13.59	14.51	13.51	13.87	11,450	+0.27(+1.98%)

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.