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 (%)
Apr 29, 2022	21.98	22.06	21.97	22.04	16,576	+0.02(+0.09%)
Apr 28, 2022	22.19	22.19	21.99	22.02	4,688	+0.02(+0.09%)
Apr 27, 2022	22.00	22.44	22.00	22.00	6,692	-0.22(-0.99%)
Apr 26, 2022	22.42	22.42	22.22	22.22	3,438	-0.15(-0.68%)
Apr 25, 2022	22.40	22.85	22.35	22.37	3,389	-0.05(-0.21%)
Apr 22, 2022	22.40	22.42	22.37	22.42	1,364	+0.01(+0.04%)
Apr 21, 2022	22.33	22.41	22.32	22.41	2,091	+0.05(+0.21%)
Apr 20, 2022	22.13	22.36	22.13	22.36	1,405	+0.13(+0.60%)
Apr 19, 2022	22.14	22.37	22.04	22.23	23,367	+0.10(+0.43%)
Apr 18, 2022	22.13	22.21	22.13	22.13	1,269	-0.11(-0.51%)
Apr 14, 2022	22.25	22.25	22.25	22.25	796	+0.03(+0.12%)
Apr 13, 2022	22.23	22.31	22.22	22.22	1,069	-0.08(-0.34%)
Apr 12, 2022	22.44	22.45	22.29	22.29	2,270	+0.16(+0.73%)
Apr 11, 2022	22.31	22.31	22.05	22.13	4,990	-0.38(-1.69%)
Apr 08, 2022	22.37	22.81	22.37	22.51	2,770	+0.13(+0.60%)
Apr 07, 2022	23.12	23.12	22.32	22.38	7,766	+0.24(+1.08%)
Apr 06, 2022	22.14	22.50	22.05	22.14	5,555	-0.09(-0.39%)
Apr 05, 2022	22.42	22.42	22.23	22.23	5,793	-0.02(-0.09%)
Apr 04, 2022	22.09	22.60	22.09	22.25	13,678	+0.07(+0.30%)

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.