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 (%)
Sep 28, 2018	26.43	26.43	25.27	25.45	11,048	+0.00(+0.00%)
Sep 27, 2018	25.36	25.63	25.31	25.45	1,738	+0.00(+0.00%)
Sep 26, 2018	25.64	25.94	25.31	25.45	6,799	+0.09(+0.35%)
Sep 25, 2018	25.63	27.73	25.27	25.36	15,854	-0.27(-1.05%)
Sep 24, 2018	25.67	26.61	25.63	25.63	3,860	-0.45(-1.72%)
Sep 21, 2018	26.17	26.95	25.57	26.08	26,448	-0.09(-0.34%)
Sep 20, 2018	26.12	26.90	26.08	26.17	5,376	+0.09(+0.34%)
Sep 19, 2018	26.21	26.34	26.08	26.08	5,420	+0.00(+0.00%)
Sep 18, 2018	25.94	26.75	25.94	26.08	6,067	+0.18(+0.69%)
Sep 17, 2018	25.36	26.25	25.36	25.90	7,160	+0.45(+1.76%)
Sep 14, 2018	25.27	26.17	25.27	25.45	7,030	+0.13(+0.53%)
Sep 13, 2018	25.54	25.76	25.31	25.31	2,869	-0.31(-1.22%)
Sep 12, 2018	25.40	26.30	25.30	25.63	16,169	-0.13(-0.52%)
Sep 11, 2018	25.45	26.43	25.19	25.76	5,977	+0.13(+0.52%)
Sep 10, 2018	26.21	26.21	25.27	25.63	6,669	-0.36(-1.38%)
Sep 07, 2018	26.26	26.26	25.74	25.99	4,129	-0.27(-1.02%)
Sep 06, 2018	26.25	26.61	25.99	26.25	10,899	+0.09(+0.34%)
Sep 05, 2018	26.25	26.25	25.99	26.17	2,810	-0.09(-0.34%)

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.