Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.34	26.01	25.03	25.25	34,915	-0.36(-1.39%)
Apr 27, 2018	26.58	26.58	25.52	25.61	5,259	+0.00(+0.00%)
Apr 26, 2018	25.39	25.61	25.17	25.61	3,915	+0.40(+1.59%)
Apr 25, 2018	25.43	26.14	25.08	25.21	34,845	-0.44(-1.73%)
Apr 24, 2018	25.34	26.05	25.34	25.65	30,754	+0.67(+2.67%)
Apr 23, 2018	24.94	25.48	24.94	24.99	2,252	+0.00(+0.00%)
Apr 20, 2018	25.48	25.48	24.90	24.99	7,974	-0.67(-2.60%)
Apr 19, 2018	25.34	25.74	25.34	25.65	3,453	+0.22(+0.87%)
Apr 18, 2018	25.39	25.43	25.21	25.43	2,194	+0.04(+0.17%)
Apr 17, 2018	25.08	25.70	24.81	25.39	19,431	+0.84(+3.44%)
Apr 16, 2018	24.90	24.90	24.54	24.54	3,876	-0.31(-1.25%)
Apr 13, 2018	24.90	25.25	24.59	24.85	8,128	-0.09(-0.36%)
Apr 12, 2018	25.17	25.30	24.94	24.94	2,143	-0.58(-2.26%)
Apr 11, 2018	25.39	25.70	25.25	25.52	14,514	+0.09(+0.35%)
Apr 10, 2018	25.39	25.57	24.99	25.43	4,921	+0.13(+0.53%)
Apr 09, 2018	25.92	26.90	24.90	25.30	32,429	-0.58(-2.23%)
Apr 06, 2018	25.48	26.28	24.77	25.88	59,969	+0.27(+1.04%)
Apr 05, 2018	25.92	26.41	25.17	25.61	46,295	-0.36(-1.37%)
Apr 04, 2018	24.90	26.17	24.45	25.97	9,260	+1.02(+4.10%)
Apr 03, 2018	25.61	25.88	24.94	24.94	13,163	-0.31(-1.23%)