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

Date Open High Low Close Volume Change (%)
May 31, 2022 20.46 20.62 19.93 20.62 1,711 +0.02(+0.09%)
May 27, 2022 20.05 20.74 19.84 20.60 11,609 +0.54(+2.72%)
May 26, 2022 19.76 20.09 19.57 20.05 8,838 +0.45(+2.29%)
May 25, 2022 19.95 19.95 19.60 19.60 3,123 -0.46(-2.29%)
May 24, 2022 20.56 20.56 19.92 20.06 3,858 -0.61(-2.96%)
May 23, 2022 20.25 20.67 19.89 20.67 1,441 +0.95(+4.79%)
May 20, 2022 20.07 20.07 19.42 19.73 4,173 -0.42(-2.09%)
May 19, 2022 20.08 20.84 19.68 20.15 3,554 +0.84(+4.35%)
May 18, 2022 19.30 19.81 19.30 19.31 2,532 -0.28(-1.41%)
May 17, 2022 19.35 19.78 19.25 19.59 9,882 +0.57(+3.01%)
May 16, 2022 19.30 19.59 19.01 19.01 11,461 -0.11(-0.60%)
May 13, 2022 19.39 19.39 19.11 19.13 15,969 -0.03(-0.15%)
May 12, 2022 20.87 20.92 19.11 19.16 19,191 -0.61(-3.09%)
May 11, 2022 20.31 20.55 19.67 19.77 8,585 +0.01(+0.05%)
May 10, 2022 21.06 21.06 19.48 19.76 18,317 -1.39(-6.56%)
May 09, 2022 22.21 22.21 21.10 21.14 8,977 -0.30(-1.38%)
May 05, 2022 21.44 196 -0.67(-3.01%)
May 04, 2022 21.96 22.11 21.96 22.11 888 +0.29(+1.31%)
May 03, 2022 21.87 21.90 21.81 21.82 4,647 -0.06(-0.26%)
May 02, 2022 21.90 21.99 21.87 21.88 5,974 -0.08(-0.35%)
Apr 29, 2022 21.90 21.98 21.89 21.95 16,640 +0.02(+0.09%)
Apr 28, 2022 22.11 22.11 21.91 21.93 4,706 +0.02(+0.09%)
Apr 27, 2022 21.91 22.35 21.91 21.91 6,718 -0.22(-0.99%)
Apr 26, 2022 22.33 22.33 22.13 22.13 3,451 -0.15(-0.68%)
Apr 25, 2022 22.31 22.77 22.27 22.29 3,402 -0.05(-0.21%)
Apr 22, 2022 22.31 22.33 22.29 22.33 1,370 +0.01(+0.04%)
Apr 21, 2022 22.25 22.32 22.24 22.32 2,099 +0.05(+0.21%)
Apr 20, 2022 22.05 22.28 22.05 22.28 1,411 +0.13(+0.60%)
Apr 19, 2022 22.06 22.29 21.95 22.14 23,456 +0.09(+0.43%)
Apr 18, 2022 22.05 22.12 22.05 22.05 1,274 -0.11(-0.51%)
Apr 14, 2022 22.16 22.16 22.16 22.16 799 +0.03(+0.12%)
Apr 13, 2022 22.14 22.22 22.13 22.13 1,073 -0.08(-0.34%)
Apr 12, 2022 22.36 22.36 22.21 22.21 2,279 +0.16(+0.73%)
Apr 11, 2022 22.22 22.22 21.96 22.05 5,009 -0.38(-1.69%)
Apr 08, 2022 22.29 22.72 22.29 22.43 2,781 +0.13(+0.60%)
Apr 07, 2022 23.03 23.03 22.24 22.30 7,796 +0.24(+1.08%)
Apr 06, 2022 22.06 22.41 21.96 22.06 5,576 -0.09(-0.39%)
Apr 05, 2022 22.33 22.33 22.14 22.14 5,815 -0.02(-0.09%)
Apr 04, 2022 22.01 22.51 22.01 22.16 13,730 +0.07(+0.30%)
Apr 01, 2022 22.11 22.20 22.10 22.10 5,866 -0.04(-0.17%)
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%)
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.