Indicators

Eastern Company (NQ: EML )

31.90 +0.11 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.83	33.84	32.66	33.83	12,801	-0.11(-0.32%)
Mar 27, 2024	33.29	35.50	31.06	33.94	30,774	+0.72(+2.18%)
Mar 26, 2024	32.49	33.29	31.72	33.21	15,399	+1.11(+3.46%)
Mar 25, 2024	30.85	33.42	30.37	32.10	37,220	+1.25(+4.05%)
Mar 22, 2024	30.76	30.85	29.61	30.85	18,643	-0.03(-0.10%)
Mar 21, 2024	29.96	30.88	29.62	30.88	16,293	+0.62(+2.03%)
Mar 20, 2024	28.33	30.27	27.98	30.27	26,042	+1.94(+6.87%)
Mar 19, 2024	27.78	28.77	27.78	28.32	13,574	+0.49(+1.75%)
Mar 18, 2024	28.38	30.28	27.83	27.83	22,044	-0.47(-1.65%)
Mar 15, 2024	26.25	28.30	26.25	28.30	24,416	+2.46(+9.52%)
Mar 14, 2024	25.50	26.10	25.24	25.84	17,020	+0.47(+1.84%)
Mar 13, 2024	24.46	25.60	23.06	25.37	11,722	+0.52(+2.08%)
Mar 12, 2024	23.51	24.98	23.51	24.86	7,573	+0.82(+3.43%)
Mar 11, 2024	24.26	24.30	23.82	24.03	2,002	-0.06(-0.25%)
Mar 08, 2024	23.95	24.09	23.82	24.09	2,391	+0.10(+0.41%)
Mar 07, 2024	23.47	24.17	23.47	23.99	6,692	+0.50(+2.11%)
Mar 06, 2024	23.92	24.96	22.78	23.50	12,874	-1.46(-5.86%)
Mar 05, 2024	24.17	25.06	23.08	24.96	9,133	+1.03(+4.29%)
Mar 04, 2024	23.86	24.28	23.86	23.93	1,585	-0.17(-0.70%)

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.