Indicators

Eastern Company (NQ: EML )

28.50 +0.01 (+0.04%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.84	20.23	17.85	19.24	8,692	+0.09(+0.46%)
Apr 27, 2012	18.17	19.24	17.02	19.16	655	+0.90(+4.96%)
Apr 26, 2012	19.04	19.04	17.46	18.25	1,412	-0.95(-4.96%)
Apr 25, 2012	19.01	19.20	19.01	19.20	1,134	+1.01(+5.54%)
Apr 24, 2012	17.73	18.58	17.22	18.20	7,699	+0.21(+1.15%)
Apr 23, 2012	17.73	17.99	17.73	17.99	1,512	+0.20(+1.12%)
Apr 20, 2012	17.58	17.79	16.88	17.79	3,591	+0.30(+1.72%)
Apr 19, 2012	17.44	17.50	16.90	17.49	3,654	+0.11(+0.64%)
Apr 18, 2012	16.85	17.38	16.85	17.38	2,241	+0.51(+3.01%)
Apr 17, 2012	16.47	16.87	16.47	16.87	3,129	+0.29(+1.72%)
Apr 16, 2012	16.31	16.58	16.31	16.58	1,150	+0.27(+1.65%)
Apr 13, 2012	16.26	16.31	15.72	16.31	3,005	+0.00(+0.00%)
Apr 12, 2012	16.20	16.31	15.60	16.31	2,822	+0.10(+0.59%)
Apr 11, 2012	16.07	16.31	15.61	16.22	2,214	+0.18(+1.14%)
Apr 10, 2012	15.95	16.07	15.67	16.04	2,394	+0.06(+0.35%)
Apr 09, 2012	15.78	16.06	15.78	15.98	548	+0.20(+1.26%)
Apr 05, 2012	15.96	16.07	15.48	15.78	2,961	-0.46(-2.83%)
Apr 04, 2012	16.24	16.24	16.24	16.24	252	+0.37(+2.35%)
Apr 03, 2012	15.48	16.31	15.48	15.87	3,166	-0.17(-1.09%)

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.