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 (%)
Feb 28, 2018	23.52	23.54	22.36	22.68	52,219	-1.01(-4.28%)
Feb 27, 2018	23.95	24.13	23.60	23.69	4,248	-0.44(-1.83%)
Feb 26, 2018	22.98	24.26	22.85	24.13	14,025	+1.11(+4.81%)
Feb 23, 2018	22.76	23.38	22.76	23.02	38,394	+0.31(+1.36%)
Feb 22, 2018	22.76	23.20	22.36	22.71	34,048	+0.27(+1.18%)
Feb 21, 2018	22.76	22.85	22.45	22.45	1,282	-0.09(-0.39%)
Feb 20, 2018	22.94	22.45	22.45	22.54	3,771	+0.09(+0.39%)
Feb 16, 2018		22.45	22.45	22.45	0	-0.31(-1.36%)
Feb 15, 2018	22.32	23.14	22.32	22.76	65,679	+0.62(+2.80%)
Feb 14, 2018	22.14	23.07	22.14	22.14	24,739	-0.27(-1.19%)
Feb 13, 2018	21.83	22.41	21.79	22.41	22,567	+0.35(+1.61%)
Feb 12, 2018	22.25	22.25	21.74	22.05	2,816	+0.27(+1.22%)
Feb 09, 2018	22.05	22.45	21.70	21.79	10,844	+0.09(+0.41%)
Feb 08, 2018	22.54	22.63	21.70	21.70	11,077	-0.35(-1.61%)
Feb 07, 2018	21.74	22.05	21.61	22.05	5,629	+0.44(+2.05%)
Feb 06, 2018	21.25	22.89	21.25	21.61	21,058	-0.40(-1.81%)
Feb 05, 2018	22.98	22.98	22.01	22.01	8,946	-1.13(-4.88%)
Feb 02, 2018	23.47	23.62	23.07	23.14	4,888	-0.46(-1.97%)

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.