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 (%)
Dec 31, 2018	22.46	22.70	21.60	21.75	11,560	-0.14(-0.66%)
Dec 28, 2018	20.55	23.39	20.55	21.90	10,226	+0.85(+4.02%)
Dec 27, 2018	21.11	22.08	20.40	21.05	16,440	-0.07(-0.34%)
Dec 26, 2018	21.27	21.92	20.06	21.12	21,077	-0.20(-0.93%)
Dec 24, 2018	21.49	21.49	19.50	21.32	10,893	+0.53(+2.55%)
Dec 21, 2018	20.88	21.83	20.78	20.79	35,236	-0.31(-1.49%)
Dec 20, 2018	22.19	22.71	20.78	21.11	20,240	-0.78(-3.58%)
Dec 19, 2018	21.65	23.09	21.43	21.89	16,081	+0.05(+0.25%)
Dec 18, 2018	21.60	22.48	21.34	21.83	20,151	+0.33(+1.55%)
Dec 17, 2018	21.27	22.78	21.27	21.50	42,072	+0.59(+2.84%)
Dec 14, 2018	23.13	23.26	20.91	20.91	26,788	-2.31(-9.96%)
Dec 13, 2018	23.48	23.48	23.08	23.22	4,174	-0.17(-0.73%)
Dec 12, 2018	23.55	23.71	22.96	23.39	11,621	-0.13(-0.54%)
Dec 11, 2018	23.42	24.19	23.42	23.52	20,399	-0.46(-1.91%)
Dec 10, 2018	23.67	23.98	23.52	23.98	5,810	+0.22(+0.91%)
Dec 07, 2018	24.64	24.64	23.07	23.76	13,449	-0.72(-2.94%)
Dec 06, 2018	24.20	24.63	23.84	24.48	9,029	+0.19(+0.78%)
Dec 04, 2018	24.79	24.79	24.29	24.29	7,336	-0.41(-1.68%)

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.