Indicators

Eastern Company (NQ: EML )

27.08 -0.77 (-2.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.91	13.22	12.60	12.70	1,059,097	-0.34(-2.62%)
Jun 27, 2013	12.56	13.16	12.17	13.04	0	+0.76(+6.21%)
Jun 26, 2013	11.78	12.39	11.75	12.28	0	+0.23(+1.91%)
Jun 25, 2013	12.02	12.16	11.98	12.05	0	+0.13(+1.07%)
Jun 24, 2013	11.93	12.01	11.74	11.92	0	-0.16(-1.31%)
Jun 21, 2013	12.01	12.13	11.93	12.08	31,787	+0.14(+1.20%)
Jun 20, 2013	11.75	12.29	11.71	11.93	0	+0.04(+0.33%)
Jun 19, 2013	12.12	12.13	11.79	11.89	0	-0.21(-1.70%)
Jun 18, 2013	12.05	12.61	11.98	12.10	0	+0.05(+0.39%)
Jun 17, 2013	11.97	12.17	11.87	12.05	0	+0.27(+2.29%)
Jun 14, 2013	11.93	12.06	11.76	11.78	0	-0.20(-1.66%)
Jun 13, 2013	11.86	11.98	11.82	11.98	17,146	+0.15(+1.27%)
Jun 12, 2013	12.01	12.04	11.77	11.83	11,820	-0.07(-0.60%)
Jun 11, 2013	12.03	12.12	11.90	11.90	18,446	-0.30(-2.47%)
Jun 10, 2013	12.06	12.32	12.06	12.20	0	+0.02(+0.13%)
Jun 07, 2013	12.13	12.39	11.86	12.19	0	+0.19(+1.59%)
Jun 06, 2013	11.82	12.00	11.71	12.00	13,947	+0.22(+1.89%)
Jun 05, 2013	12.12	12.31	11.75	11.78	0	-0.53(-4.32%)
Jun 04, 2013	12.62	12.79	12.30	12.31	0	-0.35(-2.76%)

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.