Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	28.82	28.83	28.11	28.19	13,212	-0.02(-0.07%)
Nov 20, 2024	27.00	28.44	26.92	28.21	11,995	+0.86(+3.14%)
Nov 19, 2024	26.75	27.78	26.75	27.35	14,884	-0.15(-0.55%)
Nov 18, 2024	27.67	27.98	26.99	27.50	21,196	+0.00(+0.00%)
Nov 15, 2024	28.50	28.50	27.50	27.50	9,575	-0.76(-2.69%)
Nov 14, 2024	27.44	28.72	27.20	28.26	11,346	+1.20(+4.43%)
Nov 13, 2024	26.55	27.43	26.55	27.06	9,622	+0.30(+1.12%)
Nov 12, 2024	27.24	27.24	26.58	26.76	19,913	-0.49(-1.80%)
Nov 11, 2024	29.25	29.28	27.06	27.25	29,493	-2.06(-7.03%)
Nov 08, 2024	29.04	29.72	28.23	29.31	17,905	+0.37(+1.28%)
Nov 07, 2024	30.61	31.42	28.86	28.94	29,149	-1.67(-5.46%)
Nov 06, 2024	34.00	35.03	30.21	30.61	52,183	-0.91(-2.89%)
Nov 05, 2024	30.53	31.52	30.53	31.52	15,151	+1.03(+3.38%)
Nov 04, 2024	30.69	31.09	30.04	30.49	15,045	-0.33(-1.07%)
Nov 01, 2024	31.10	31.77	30.42	30.82	8,754	-0.32(-1.03%)
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%)