Indicators

Eastern Company (NQ: EML )

28.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.96	33.97	32.79	33.96	12,752	-0.11(-0.32%)
Mar 27, 2024	33.42	35.64	31.18	34.07	30,657	+0.73(+2.18%)
Mar 26, 2024	32.61	33.42	31.85	33.34	15,340	+1.12(+3.46%)
Mar 25, 2024	30.97	33.55	30.49	32.22	37,078	+1.26(+4.05%)
Mar 22, 2024	30.88	30.97	29.72	30.97	18,572	-0.03(-0.10%)
Mar 21, 2024	30.07	31.00	29.73	31.00	16,231	+0.62(+2.03%)
Mar 20, 2024	28.44	30.38	28.09	30.38	25,943	+1.95(+6.87%)
Mar 19, 2024	27.89	28.88	27.89	28.43	13,522	+0.49(+1.75%)
Mar 18, 2024	28.49	30.39	27.94	27.94	21,960	-0.47(-1.65%)
Mar 15, 2024	26.35	28.41	26.35	28.41	24,323	+2.47(+9.52%)
Mar 14, 2024	25.60	26.20	25.34	25.94	16,955	+0.47(+1.84%)
Mar 13, 2024	24.55	25.70	23.15	25.47	11,677	+0.52(+2.08%)
Mar 12, 2024	23.60	25.07	23.60	24.95	7,544	+0.83(+3.43%)
Mar 11, 2024	24.35	24.39	23.91	24.13	1,994	-0.06(-0.25%)
Mar 08, 2024	24.05	24.19	23.91	24.19	2,382	+0.10(+0.41%)
Mar 07, 2024	23.56	24.26	23.56	24.09	6,666	+0.50(+2.11%)
Mar 06, 2024	24.01	25.06	22.87	23.59	12,824	-1.47(-5.86%)
Mar 05, 2024	24.27	25.15	23.16	25.06	9,098	+1.03(+4.29%)
Mar 04, 2024	23.96	24.37	23.96	24.03	1,579	-0.17(-0.70%)

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.