Eastern Company (NQ: EML )

24.50 USD -0.05 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 24.37 24.53 24.19 24.50 7,704 -0.05(-0.20%)
Sep 16, 2021 25.12 25.57 24.50 24.55 8,493 -0.43(-1.72%)
Sep 15, 2021 25.06 25.06 24.46 24.98 6,637 +0.32(+1.30%)
Sep 14, 2021 25.37 25.45 24.61 24.66 10,443 -0.86(-3.37%)
Sep 13, 2021 26.00 26.00 25.17 25.52 10,253 -0.46(-1.77%)
Sep 10, 2021 26.40 26.40 25.79 25.98 2,504 -0.41(-1.55%)
Sep 09, 2021 26.80 27.07 26.00 26.39 17,012 -0.34(-1.27%)
Sep 08, 2021 26.60 26.79 26.38 26.73 4,079 +0.40(+1.52%)
Sep 07, 2021 26.46 27.14 26.00 26.33 27,428 +0.14(+0.53%)
Sep 03, 2021 26.95 26.95 26.09 26.19 8,537 -0.74(-2.75%)
Sep 02, 2021 26.99 27.21 26.56 26.93 6,511 -0.08(-0.30%)
Sep 01, 2021 27.43 27.43 26.67 27.01 1,194 -0.20(-0.74%)
Aug 31, 2021 26.93 27.31 26.93 27.21 3,327 +0.02(+0.07%)
Aug 30, 2021 27.19 27.56 27.09 27.19 9,274 +0.13(+0.48%)
Aug 27, 2021 27.77 28.04 26.87 27.06 16,882 -0.36(-1.31%)
Aug 26, 2021 27.90 27.99 27.01 27.42 18,510 -0.56(-2.00%)
Aug 25, 2021 27.45 28.24 27.45 27.98 10,539 +0.61(+2.23%)
Aug 24, 2021 26.71 27.45 26.67 27.37 14,378 +0.67(+2.51%)
Aug 23, 2021 27.00 27.00 26.42 26.70 10,947 -0.10(-0.37%)
Aug 20, 2021 26.67 26.91 25.95 26.80 5,662 +0.06(+0.22%)
Aug 19, 2021 26.09 27.41 26.01 26.74 16,450 -1.03(-3.71%)
Aug 18, 2021 27.65 27.80 27.50 27.77 8,602 +0.17(+0.62%)
Aug 17, 2021 27.55 27.98 26.99 27.60 17,278 -0.30(-1.08%)
Aug 16, 2021 27.10 28.00 26.50 27.90 10,633 +0.65(+2.39%)
Aug 13, 2021 31.76 31.76 26.88 27.25 68,115 -4.23(-13.44%)
Aug 12, 2021 30.68 32.47 29.95 31.48 11,120 +0.69(+2.24%)
Aug 11, 2021 30.51 30.79 30.05 30.79 8,857 +0.57(+1.89%)
Aug 10, 2021 30.27 30.85 30.22 30.22 6,327 -0.19(-0.62%)
Aug 09, 2021 30.24 30.55 29.95 30.41 10,121 -0.09(-0.30%)
Aug 06, 2021 30.59 31.66 30.04 30.50 14,403 +0.05(+0.16%)
Aug 05, 2021 30.27 30.71 29.27 30.45 18,693 +0.08(+0.26%)
Aug 04, 2021 30.16 30.73 29.50 30.37 18,555 +0.23(+0.76%)
Aug 03, 2021 29.60 30.84 29.33 30.14 26,067 +0.43(+1.45%)
Aug 02, 2021 29.26 30.08 29.13 29.71 16,648 +0.35(+1.19%)
Jul 30, 2021 29.17 30.16 29.17 29.36 7,468 -0.12(-0.41%)
Jul 29, 2021 29.45 30.11 29.22 29.48 8,613 -0.06(-0.20%)
Jul 28, 2021 29.70 29.71 29.28 29.54 2,642 -0.45(-1.50%)
Jul 27, 2021 28.80 30.49 28.80 29.99 17,832 +0.96(+3.31%)
Jul 26, 2021 29.25 29.35 28.87 29.03 9,039 -0.40(-1.36%)
Jul 23, 2021 29.45 29.54 29.14 29.43 5,254 +0.02(+0.07%)
Jul 22, 2021 30.03 30.40 29.06 29.41 5,121 -0.68(-2.26%)
Jul 21, 2021 30.27 30.50 29.90 30.09 12,462 +0.13(+0.43%)
Jul 20, 2021 30.42 30.60 29.90 29.96 20,079 +1.00(+3.45%)
Jul 19, 2021 29.16 29.57 28.80 28.96 14,920 -0.25(-0.86%)
Jul 16, 2021 29.45 29.62 29.21 29.21 5,716 -0.35(-1.18%)
Jul 15, 2021 28.96 29.58 28.95 29.56 14,001 +0.49(+1.69%)
Jul 14, 2021 29.11 29.30 28.71 29.07 8,638 +0.02(+0.07%)
Jul 13, 2021 29.99 30.05 29.01 29.05 10,146 -0.90(-3.01%)
Jul 12, 2021 30.20 30.47 29.63 29.95 9,098 -0.52(-1.71%)
Jul 09, 2021 30.40 30.47 30.05 30.47 3,510 +0.28(+0.93%)
Jul 08, 2021 30.13 30.59 29.76 30.19 14,542 -0.44(-1.44%)
Jul 07, 2021 30.85 31.16 29.99 30.63 13,490 -0.21(-0.68%)
Jul 06, 2021 30.99 31.24 30.80 30.84 28,258 +0.06(+0.19%)
Jul 02, 2021 31.14 31.72 30.11 30.78 39,936 -0.36(-1.16%)
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.