Eastern Company (NQ: EML )

31.14 -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 31.11 32.58 30.98 31.14 11,983 -0.23(-0.73%)
Oct 30, 2024 31.80 31.81 31.21 31.37 16,346 -0.27(-0.85%)
Oct 29, 2024 31.94 31.94 31.04 31.64 11,000 -0.36(-1.12%)
Oct 28, 2024 31.50 32.00 31.23 32.00 13,828 +0.85(+2.73%)
Oct 25, 2024 32.39 32.39 30.98 31.15 12,746 -1.11(-3.44%)
Oct 24, 2024 32.75 32.75 32.20 32.26 14,789 -0.09(-0.28%)
Oct 23, 2024 32.31 32.41 31.92 32.35 11,225 -0.53(-1.61%)
Oct 22, 2024 32.57 33.35 32.39 32.88 28,598 +0.04(+0.12%)
Oct 21, 2024 33.24 33.40 32.84 32.84 14,281 -0.57(-1.71%)
Oct 18, 2024 34.36 34.36 33.41 33.41 10,247 -0.95(-2.76%)
Oct 17, 2024 32.93 34.36 32.91 34.36 28,207 +1.56(+4.76%)
Oct 16, 2024 32.35 32.80 31.96 32.80 21,945 +0.89(+2.79%)
Oct 15, 2024 32.34 32.74 31.91 31.91 21,063 -0.39(-1.21%)
Oct 14, 2024 32.65 32.65 31.95 32.30 14,026 -0.44(-1.34%)
Oct 11, 2024 32.38 32.95 32.38 32.74 9,200 +0.60(+1.87%)
Oct 10, 2024 31.61 32.37 31.49 32.14 22,370 +0.10(+0.31%)
Oct 09, 2024 31.78 32.10 31.59 32.04 6,014 +0.64(+2.04%)
Oct 08, 2024 30.45 31.55 30.45 31.40 13,637 +0.68(+2.21%)
Oct 07, 2024 31.68 31.68 30.26 30.72 28,096 -1.00(-3.15%)
Oct 04, 2024 31.96 32.05 31.25 31.72 17,550 +0.23(+0.73%)
Oct 03, 2024 32.12 32.68 31.46 31.49 16,910 -0.94(-2.90%)
Oct 02, 2024 32.05 33.00 32.05 32.43 20,869 +0.18(+0.56%)
Oct 01, 2024 32.19 32.60 31.50 32.25 30,453 -0.20(-0.62%)
Sep 30, 2024 32.33 32.70 31.58 32.45 23,011 -0.33(-1.01%)
Sep 27, 2024 33.30 33.66 32.66 32.78 39,430 -0.03(-0.09%)
Sep 26, 2024 32.98 33.54 32.32 32.81 30,776 +0.21(+0.64%)
Sep 25, 2024 32.15 33.53 32.01 32.60 49,281 +0.59(+1.84%)
Sep 24, 2024 31.25 32.31 30.69 32.01 63,626 +0.65(+2.07%)
Sep 23, 2024 31.90 31.96 31.07 31.36 33,939 -0.54(-1.69%)
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%)
Sep 03, 2024 29.96 29.96 29.16 29.83 28,980 -0.28(-0.93%)
Aug 30, 2024 30.12 30.12 29.27 30.11 17,285 +0.16(+0.53%)
Aug 29, 2024 30.16 30.20 29.83 29.95 27,270 -0.29(-0.96%)
Aug 28, 2024 29.94 30.24 29.59 30.24 38,026 +0.09(+0.30%)
Aug 27, 2024 29.88 30.70 29.60 30.15 26,559 -0.22(-0.72%)
Aug 26, 2024 31.22 31.22 30.00 30.37 36,075 -0.72(-2.32%)
Aug 23, 2024 29.24 31.21 29.24 31.09 100,229 +1.54(+5.21%)
Aug 22, 2024 29.79 30.25 29.20 29.55 50,342 -0.25(-0.84%)
Aug 21, 2024 29.05 29.80 28.77 29.80 29,694 +0.75(+2.58%)
Aug 20, 2024 30.49 30.49 28.92 29.05 24,271 -1.23(-4.06%)
Aug 19, 2024 29.92 30.67 29.92 30.28 15,390 +0.95(+3.24%)
Aug 16, 2024 28.58 29.33 28.11 29.33 47,360 +0.54(+1.88%)
Aug 15, 2024 29.25 29.36 28.56 28.79 37,394 +0.09(+0.31%)
Aug 14, 2024 29.03 29.19 28.49 28.70 12,723 -0.46(-1.57%)
Aug 13, 2024 29.45 29.45 28.76 29.16 46,902 +0.42(+1.46%)
Aug 12, 2024 27.87 30.88 27.87 28.74 77,796 +1.41(+5.18%)
Aug 09, 2024 27.30 27.68 26.68 27.33 35,873 -0.07(-0.25%)
Aug 08, 2024 27.54 27.86 27.03 27.39 16,106 +0.37(+1.36%)
Aug 07, 2024 28.89 28.89 26.74 27.03 40,928 -0.47(-1.70%)
Aug 06, 2024 26.41 27.79 26.26 27.49 14,988 +0.97(+3.64%)
Aug 05, 2024 26.52 26.75 26.13 26.53 14,240 -1.04(-3.76%)
Aug 02, 2024 27.89 28.31 27.28 27.56 20,719 -1.10(-3.82%)
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.