Eastern Company (NQ: EML )

24.51 USD +0.62 (+2.60%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 23.58 24.05 23.58 23.89 5,384 -0.36(-1.48%)
Jan 24, 2022 23.69 24.25 23.12 24.25 5,837 +0.00(+0.00%)
Jan 21, 2022 24.85 25.00 24.20 24.25 1,239 -1.08(-4.26%)
Jan 20, 2022 26.00 26.25 24.99 25.33 4,685 -0.94(-3.58%)
Jan 19, 2022 26.81 26.81 26.25 26.27 1,143 -0.28(-1.05%)
Jan 18, 2022 26.55 27.24 26.19 26.55 9,832 -0.72(-2.64%)
Jan 14, 2022 27.27 0 -0.35(-1.27%)
Jan 13, 2022 27.51 27.62 27.00 27.62 7,596 -0.08(-0.29%)
Jan 12, 2022 27.99 27.99 27.50 27.70 1,437 +0.16(+0.58%)
Jan 11, 2022 26.46 28.32 26.46 27.54 15,435 -0.36(-1.29%)
Jan 10, 2022 26.82 27.90 26.61 27.90 11,971 +1.03(+3.83%)
Jan 07, 2022 25.80 26.89 25.80 26.87 5,467 +1.07(+4.15%)
Jan 06, 2022 25.95 26.00 25.80 25.80 3,193 +0.03(+0.12%)
Jan 05, 2022 25.63 26.31 25.37 25.77 15,965 -0.10(-0.39%)
Jan 04, 2022 25.85 26.33 25.42 25.87 11,379 +0.30(+1.17%)
Jan 03, 2022 25.64 25.64 24.99 25.57 10,483 +0.50(+1.99%)
Dec 31, 2021 24.85 25.07 24.85 25.07 824 -0.11(-0.44%)
Dec 30, 2021 24.75 25.29 24.65 25.18 7,984 +0.43(+1.74%)
Dec 29, 2021 24.70 24.75 24.65 24.75 1,629 -0.05(-0.20%)
Dec 28, 2021 24.85 25.26 24.66 24.80 3,434 -0.10(-0.40%)
Dec 27, 2021 24.60 25.15 24.60 24.90 4,216 +0.15(+0.61%)
Dec 23, 2021 25.00 25.47 24.66 24.75 13,869 -0.48(-1.90%)
Dec 22, 2021 25.57 26.01 25.00 25.23 5,897 +0.03(+0.12%)
Dec 21, 2021 25.10 25.57 24.95 25.20 12,081 -0.18(-0.71%)
Dec 20, 2021 24.96 25.74 24.90 25.38 1,871 +0.51(+2.05%)
Dec 17, 2021 25.15 25.59 24.59 24.87 10,101 -0.33(-1.31%)
Dec 16, 2021 24.78 25.92 24.78 25.20 16,617 -0.18(-0.71%)
Dec 15, 2021 25.54 26.14 25.05 25.38 6,031 +0.08(+0.32%)
Dec 14, 2021 24.19 25.74 24.19 25.30 11,719 -0.42(-1.63%)
Dec 13, 2021 26.12 26.45 25.33 25.72 35,718 -0.60(-2.28%)
Dec 10, 2021 25.93 26.42 25.50 26.32 8,846 +0.74(+2.89%)
Dec 09, 2021 25.66 26.29 25.58 25.58 2,015 -0.71(-2.70%)
Dec 08, 2021 25.50 26.83 25.37 26.29 20,087 +0.90(+3.54%)
Dec 07, 2021 24.41 25.73 24.41 25.39 2,188 +0.34(+1.36%)
Dec 06, 2021 24.99 25.66 24.30 25.05 7,396 +0.08(+0.32%)
Dec 03, 2021 24.43 25.07 24.11 24.97 15,356 +0.57(+2.34%)
Dec 02, 2021 24.64 25.36 24.40 24.40 16,536 -0.50(-2.01%)
Dec 01, 2021 25.85 25.85 24.76 24.90 10,656 -0.21(-0.82%)
Nov 30, 2021 24.47 26.05 24.29 25.11 22,706 +0.18(+0.74%)
Nov 29, 2021 24.80 26.52 23.83 24.92 28,460 +0.06(+0.24%)
Nov 26, 2021 24.62 24.90 23.36 24.86 11,437 -0.33(-1.31%)
Nov 24, 2021 24.70 25.39 24.55 25.19 13,505 +0.59(+2.40%)
Nov 23, 2021 24.90 24.90 24.00 24.60 12,925 +0.17(+0.70%)
Nov 22, 2021 24.44 24.56 24.02 24.43 5,120 -0.07(-0.29%)
Nov 19, 2021 24.25 25.00 24.23 24.50 3,201 -0.07(-0.28%)
Nov 18, 2021 24.95 24.60 24.55 24.57 13,442 -0.15(-0.61%)
Nov 17, 2021 24.89 25.50 24.72 24.72 4,032 -0.53(-2.10%)
Nov 16, 2021 26.34 26.34 25.17 25.25 4,279 -1.09(-4.14%)
Nov 15, 2021 26.02 26.46 25.77 26.34 3,693 +0.73(+2.85%)
Nov 12, 2021 26.52 26.52 25.12 25.61 5,002 -0.23(-0.89%)
Nov 11, 2021 24.98 26.48 24.22 25.84 28,100 +1.46(+6.01%)
Nov 10, 2021 24.12 24.38 11,998 -0.01(-0.06%)
Nov 09, 2021 24.56 24.56 24.25 24.39 2,723 -0.17(-0.69%)
Nov 08, 2021 24.39 24.64 24.00 24.56 2,923 +0.31(+1.28%)
Nov 05, 2021 24.55 24.70 23.75 24.25 23,044 -0.44(-1.78%)
Nov 04, 2021 24.30 24.69 24.25 24.69 5,190 +0.29(+1.19%)
Nov 03, 2021 24.05 24.50 24.01 24.40 15,673 +0.16(+0.66%)
Nov 02, 2021 24.25 24.38 24.00 24.24 2,420 +0.11(+0.46%)
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.