Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.65	23.78	23.56	23.69	7,401	+0.04(+0.19%)
Jan 30, 2018	23.29	23.87	23.29	23.65	12,913	+0.13(+0.56%)
Jan 29, 2018	23.82	23.82	23.25	23.51	12,913	-0.40(-1.67%)
Jan 26, 2018	23.78	24.22	23.56	23.91	3,725	+0.35(+1.50%)
Jan 25, 2018	23.96	23.96	23.56	23.56	4,359	-0.18(-0.75%)
Jan 24, 2018	24.66	24.89	23.73	23.73	6,227	-0.93(-3.77%)
Jan 23, 2018	24.09	24.66	24.09	24.66	4,219	+0.09(+0.36%)
Jan 22, 2018	24.22	24.62	24.00	24.58	6,985	-0.18(-0.72%)
Jan 19, 2018	23.60	24.84	23.60	24.75	5,679	+1.11(+4.68%)
Jan 18, 2018	24.04	24.04	23.61	23.65	7,251	-0.58(-2.38%)
Jan 17, 2018	24.18	24.71	24.09	24.22	5,486	+0.13(+0.55%)
Jan 16, 2018	24.35	24.53	23.87	24.09	6,295	-0.53(-2.16%)
Jan 12, 2018		24.62	24.62	24.62	0	+0.80(+3.35%)
Jan 11, 2018	23.60	23.82	23.60	23.82	2,547	+0.13(+0.56%)
Jan 10, 2018	24.44	24.44	23.47	23.69	3,954	-0.31(-1.29%)
Jan 09, 2018	23.82	25.37	23.82	24.00	14,986	+0.04(+0.18%)
Jan 08, 2018	23.56	23.96	23.56	23.96	4,544	+0.35(+1.50%)
Jan 05, 2018	23.78	23.91	23.38	23.60	6,737	+0.04(+0.19%)
Jan 04, 2018	24.04	24.04	23.47	23.56	11,199	-0.44(-1.85%)
Jan 03, 2018	23.29	24.00	23.29	24.00	16,251	+0.62(+2.65%)