Eastern Company (NQ: EML )

31.00 +0.64 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.17 22.26 21.93 22.13 10,074 -0.12(-0.55%)
Mar 30, 2022 21.98 22.26 21.91 22.26 14,545 +0.18(+0.82%)
Mar 29, 2022 22.01 22.57 22.01 22.08 6,376 +0.07(+0.30%)
Mar 28, 2022 22.21 22.74 21.91 22.01 13,641 -0.37(-1.66%)
Mar 25, 2022 22.50 23.04 22.06 22.38 18,835 +0.05(+0.21%)
Mar 24, 2022 22.33 22.72 22.19 22.33 16,283 +0.05(+0.21%)
Mar 23, 2022 22.47 22.71 22.29 22.29 16,214 -0.33(-1.46%)
Mar 22, 2022 22.62 22.62 22.48 22.62 645 -0.09(-0.38%)
Mar 21, 2022 22.97 23.75 22.16 22.70 21,343 +0.00(+0.00%)
Mar 18, 2022 22.80 23.13 22.33 22.70 6,769 -0.34(-1.48%)
Mar 17, 2022 23.36 23.36 23.05 23.05 8,299 +0.37(+1.63%)
Mar 16, 2022 23.87 23.87 22.52 22.68 6,675 +0.04(+0.17%)
Mar 15, 2022 22.49 23.47 22.43 22.64 17,115 +0.13(+0.59%)
Mar 14, 2022 23.83 23.83 22.50 22.50 5,747 -0.37(-1.62%)
Mar 10, 2022 22.87 574 +0.02(+0.08%)
Mar 09, 2022 23.59 23.59 22.83 22.86 4,796 +0.05(+0.21%)
Mar 08, 2022 23.04 23.10 22.81 22.81 5,571 +0.01(+0.04%)
Mar 07, 2022 23.47 23.80 22.80 22.80 19,477 -0.53(-2.28%)
Mar 04, 2022 23.98 24.03 23.16 23.33 8,576 -0.61(-2.54%)
Mar 03, 2022 23.47 24.13 23.11 23.94 16,866 +0.54(+2.32%)
Mar 02, 2022 23.51 23.83 22.37 23.40 14,175 +0.43(+1.86%)
Mar 01, 2022 22.94 23.10 22.43 22.97 17,746 +0.19(+0.83%)
Feb 28, 2022 23.07 23.11 22.14 22.78 23,522 +0.07(+0.29%)
Feb 25, 2022 22.51 23.41 22.41 22.71 16,075 +0.36(+1.61%)
Feb 24, 2022 22.70 22.66 22.25 22.35 7,124 -0.16(-0.71%)
Feb 23, 2022 22.54 22.74 22.15 22.51 11,155 -0.15(-0.65%)
Feb 22, 2022 22.70 22.77 22.07 22.66 12,823 +0.15(+0.65%)
Feb 18, 2022 22.51 0 -0.66(-2.86%)
Feb 17, 2022 23.58 23.94 23.03 23.18 56,980 -0.47(-2.00%)
Feb 16, 2022 23.55 23.82 23.55 23.65 2,487 +0.01(+0.04%)
Feb 15, 2022 24.14 24.14 23.22 23.64 15,040 -0.15(-0.64%)
Feb 14, 2022 23.64 23.79 23.64 23.79 1,187 +0.12(+0.52%)
Feb 11, 2022 23.67 23.67 23.67 23.67 328 -0.18(-0.77%)
Feb 10, 2022 23.38 24.01 23.38 23.85 12,872 +0.16(+0.66%)
Feb 09, 2022 23.48 24.03 23.37 23.70 18,041 -0.33(-1.38%)
Feb 08, 2022 23.84 24.03 23.84 24.03 4,035 +0.50(+2.13%)
Feb 07, 2022 23.10 23.53 23.10 23.53 667 -0.12(-0.52%)
Feb 04, 2022 23.65 23.66 23.65 23.65 1,030 +0.33(+1.42%)
Feb 03, 2022 23.28 23.65 23.32 1,652 -0.42(-1.75%)
Feb 02, 2022 23.70 23.73 23.48 23.73 2,892 +0.53(+2.28%)
Feb 01, 2022 23.14 23.55 23.08 23.21 7,005 +0.57(+2.51%)
Jan 31, 2022 22.34 22.64 21.97 22.64 732 +0.13(+0.59%)
Jan 28, 2022 22.10 22.66 22.05 22.51 8,558 +0.45(+2.06%)
Jan 27, 2022 22.82 23.21 22.02 22.05 4,902 -0.71(-3.12%)
Jan 26, 2022 22.93 23.19 22.71 22.76 5,303 +0.16(+0.71%)
Jan 25, 2022 22.31 22.75 22.31 22.60 5,691 -0.34(-1.48%)
Jan 24, 2022 22.41 22.94 21.87 22.94 6,170 +0.00(+0.00%)
Jan 21, 2022 23.51 23.65 22.89 22.94 1,309 -1.02(-4.26%)
Jan 20, 2022 24.60 24.83 23.64 23.96 4,952 -0.89(-3.58%)
Jan 19, 2022 25.36 25.36 24.83 24.85 1,208 -0.26(-1.05%)
Jan 18, 2022 25.12 25.77 24.78 25.12 10,393 -0.68(-2.64%)
Jan 14, 2022 25.80 0 -0.33(-1.27%)
Jan 13, 2022 26.02 26.13 25.54 26.13 8,029 -0.08(-0.29%)
Jan 12, 2022 26.48 26.48 26.01 26.20 1,519 +0.15(+0.58%)
Jan 11, 2022 25.03 26.79 25.03 26.05 16,316 -0.34(-1.29%)
Jan 10, 2022 25.37 26.39 25.17 26.39 12,654 +0.97(+3.83%)
Jan 07, 2022 24.41 25.44 24.41 25.42 5,779 +1.01(+4.15%)
Jan 06, 2022 24.55 24.60 24.41 24.41 3,375 +0.03(+0.12%)
Jan 05, 2022 24.25 24.89 24.00 24.38 16,876 -0.09(-0.39%)
Jan 04, 2022 24.45 24.90 24.05 24.47 12,028 +0.28(+1.17%)
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.