Skip to main content

Eastern Company (NQ: EML )

18.14 +0.12 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 18.46 18.46 18.14 18.14 693 +0.12(+0.67%)
Sep 26, 2023 18.25 18.25 17.95 18.02 6,032 -0.13(-0.72%)
Sep 25, 2023 18.05 18.38 18.06 18.15 3,816 -0.14(-0.76%)
Sep 22, 2023 18.56 18.56 18.26 18.29 2,522 -0.01(-0.06%)
Sep 21, 2023 18.61 18.61 18.25 18.30 3,850 -0.11(-0.60%)
Sep 20, 2023 18.53 18.80 18.41 18.41 4,631 -0.09(-0.49%)
Sep 19, 2023 18.74 18.74 18.45 18.50 5,756 -0.30(-1.60%)
Sep 18, 2023 18.67 18.94 18.53 18.80 6,018 +0.22(+1.18%)
Sep 15, 2023 18.64 18.81 18.58 18.58 5,533 -0.19(-1.01%)
Sep 14, 2023 18.77 18.77 18.31 18.77 11,476 +0.55(+3.02%)
Sep 13, 2023 18.59 18.65 18.10 18.22 12,089 -0.12(-0.65%)
Sep 12, 2023 18.50 18.73 18.21 18.34 10,588 +0.08(+0.44%)
Sep 11, 2023 18.60 18.95 18.26 18.26 17,867 -0.29(-1.56%)
Sep 08, 2023 18.95 19.18 18.36 18.55 24,412 +0.15(+0.82%)
Sep 07, 2023 18.30 18.52 18.13 18.40 4,538 +0.35(+1.94%)
Sep 06, 2023 18.26 18.43 18.01 18.05 8,670 -0.15(-0.82%)
Sep 05, 2023 18.32 18.50 18.20 18.20 9,788 -0.05(-0.27%)
Sep 01, 2023 18.29 18.57 18.25 18.25 8,249 +0.16(+0.88%)
Aug 31, 2023 18.10 18.30 17.85 18.09 11,887 +0.20(+1.12%)
Aug 30, 2023 17.92 18.13 17.86 17.89 14,884 -0.13(-0.75%)
Aug 29, 2023 18.02 18.19 18.02 18.02 9,291 -0.19(-1.02%)
Aug 28, 2023 18.12 18.25 18.00 18.21 2,478 +0.19(+1.05%)
Aug 25, 2023 18.01 18.02 17.99 18.02 1,050 +0.04(+0.22%)
Aug 24, 2023 17.85 17.98 17.85 17.98 3,462 -0.16(-0.88%)
Aug 23, 2023 17.95 18.14 17.91 18.14 734 +0.28(+1.57%)
Aug 22, 2023 17.82 19.60 17.82 17.86 5,921 +0.06(+0.34%)
Aug 21, 2023 18.05 18.05 17.80 17.80 2,311 -0.19(-1.06%)
Aug 18, 2023 17.98 18.04 17.85 17.99 6,447 -0.10(-0.55%)
Aug 17, 2023 18.26 18.26 18.09 18.09 1,197 -0.39(-2.11%)
Aug 16, 2023 18.07 18.54 18.07 18.48 870 +0.20(+1.09%)
Aug 15, 2023 18.73 19.25 18.28 18.28 14,071 -0.34(-1.83%)
Aug 14, 2023 18.99 19.42 18.62 18.62 4,489 -0.46(-2.41%)
Aug 11, 2023 18.34 19.08 18.34 19.08 2,650 +0.32(+1.70%)
Aug 10, 2023 18.74 18.76 18.74 18.76 1,217 -0.54(-2.78%)
Aug 09, 2023 18.68 19.30 18.27 19.30 4,990 +0.92(+5.03%)
Aug 08, 2023 18.37 18.37 18.37 18.37 681 +0.07(+0.38%)
Aug 07, 2023 18.54 18.69 18.30 18.30 1,645 -0.08(-0.43%)
Aug 04, 2023 18.90 18.90 18.38 18.38 1,346 -0.28(-1.49%)
Aug 03, 2023 18.24 18.99 18.21 18.66 10,740 +0.29(+1.57%)
Aug 02, 2023 18.08 18.37 18.08 18.37 925 +0.26(+1.43%)
Aug 01, 2023 18.20 18.29 18.11 18.12 1,841 -0.21(-1.14%)
Jul 31, 2023 18.08 18.44 18.08 18.32 1,559 +0.11(+0.60%)
Jul 28, 2023 18.12 18.21 17.99 18.21 4,454 +0.10(+0.55%)
Jul 27, 2023 17.91 18.12 17.91 18.12 991 -0.13(-0.71%)
Jul 26, 2023 18.45 18.45 17.94 18.24 3,956 +0.16(+0.88%)
Jul 25, 2023 18.56 18.85 18.09 18.09 4,166 -0.12(-0.66%)
Jul 24, 2023 18.59 18.61 17.92 18.20 4,389 -0.19(-1.03%)
Jul 21, 2023 19.07 19.07 18.39 18.39 5,404 -0.36(-1.91%)
Jul 20, 2023 18.33 18.75 18.27 18.75 3,406 +0.63(+3.48%)
Jul 19, 2023 18.13 18.49 18.12 18.12 2,118 -0.00(-0.03%)
Jul 18, 2023 18.12 18.13 18.11 18.13 1,322 +0.23(+1.28%)
Jul 17, 2023 17.90 18.13 17.90 17.90 2,731 +0.10(+0.56%)
Jul 14, 2023 18.35 18.35 17.80 17.80 5,269 -0.30(-1.65%)
Jul 13, 2023 18.02 18.34 18.00 18.10 7,693 -0.10(-0.55%)
Jul 12, 2023 18.01 18.29 17.85 18.20 2,300 +0.29(+1.61%)
Jul 11, 2023 18.20 18.20 17.82 17.91 2,025 -0.04(-0.22%)
Jul 10, 2023 17.94 17.95 17.79 17.95 1,298 +0.04(+0.22%)
Jul 07, 2023 17.91 18.11 17.90 17.91 4,990 -0.07(-0.39%)
Jul 06, 2023 17.90 17.98 17.90 17.98 4,725 +0.07(+0.39%)
Jul 05, 2023 17.56 17.91 17.56 17.91 3,418 +0.29(+1.64%)
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.