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 (%)
Sep 20, 2024	31.25	32.18	30.89	31.90	89,164	+0.11(+0.35%)
Sep 19, 2024	31.66	32.70	31.25	31.79	47,197	+0.79(+2.55%)
Sep 18, 2024	30.09	31.17	29.73	31.00	75,705	+0.64(+2.11%)
Sep 17, 2024	30.50	31.89	30.36	30.36	38,638	-1.17(-3.71%)
Sep 16, 2024	31.19	31.99	31.02	31.53	13,230	+0.07(+0.22%)
Sep 13, 2024	30.68	31.63	30.60	31.46	16,222	+0.85(+2.78%)
Sep 12, 2024	29.70	30.62	29.61	30.61	24,281	+1.21(+4.12%)
Sep 11, 2024	29.44	29.52	28.68	29.40	12,688	-0.16(-0.54%)
Sep 10, 2024	29.46	29.60	28.72	29.56	14,624	-0.01(-0.03%)
Sep 09, 2024	30.00	30.26	29.56	29.57	25,693	-0.19(-0.64%)
Sep 06, 2024	29.80	30.76	29.30	29.76	33,105	-0.34(-1.13%)
Sep 05, 2024	29.98	31.35	29.89	30.10	20,006	+0.08(+0.27%)
Sep 04, 2024	29.60	30.02	29.52	30.02	33,298	+0.19(+0.64%)

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.