Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.56	17.21	16.52	16.78	3,835	-0.39(-2.27%)
Oct 28, 2016	17.21	17.21	16.65	17.17	12,696	+0.52(+3.12%)
Oct 27, 2016	16.86	16.87	16.65	16.65	1,971	+0.00(+0.00%)
Oct 26, 2016	16.70	16.74	16.65	16.65	2,457	-0.22(-1.28%)
Oct 25, 2016	16.66	16.87	16.43	16.87	7,602	+0.22(+1.30%)
Oct 24, 2016	16.90	16.90	16.65	16.65	1,487	-0.23(-1.39%)
Oct 21, 2016	16.91	16.91	16.65	16.89	4,550	+0.26(+1.57%)
Oct 20, 2016	16.91	16.91	16.62	16.62	990	-0.07(-0.41%)
Oct 19, 2016	16.68	16.77	16.65	16.69	3,489	+0.04(+0.25%)
Oct 18, 2016	17.04	17.04	16.65	16.65	3,810	-0.17(-1.02%)
Oct 17, 2016	16.76	16.82	16.69	16.82	929	-0.08(-0.47%)
Oct 14, 2016	16.97	16.97	16.90	16.90	2,101	+0.00(+0.01%)
Oct 13, 2016	17.07	17.23	16.90	16.90	1,961	-0.31(-1.81%)
Oct 12, 2016	17.08	17.30	17.08	17.21	1,067	+0.17(+1.02%)
Oct 11, 2016	17.07	17.21	17.04	17.04	3,425	-0.16(-0.91%)
Oct 10, 2016	17.28	17.28	17.20	17.20	3,170	+0.00(+0.00%)
Oct 07, 2016	17.22	17.22	17.20	17.20	381	+0.13(+0.76%)
Oct 06, 2016	17.07	17.07	17.07	17.07	146	-0.12(-0.70%)
Oct 05, 2016	17.25	17.28	17.19	17.19	621	+0.09(+0.50%)
Oct 04, 2016	17.49	17.49	17.03	17.10	2,712	-0.22(-1.30%)
Oct 03, 2016	17.27	17.33	17.27	17.33	1,813	+0.01(+0.08%)
Sep 30, 2016	17.18	17.40	17.11	17.31	12,419	+0.12(+0.68%)
Sep 29, 2016	16.86	17.20	16.86	17.20	10,841	+0.49(+2.95%)
Sep 28, 2016	16.65	16.82	16.61	16.70	23,911	+0.26(+1.55%)
Sep 27, 2016	16.64	16.71	16.24	16.45	13,040	-0.25(-1.48%)
Sep 26, 2016	16.69	16.69	16.69	16.69	160	+0.00(+0.00%)
Sep 23, 2016	16.77	16.77	16.68	16.69	1,164	-0.03(-0.21%)
Sep 22, 2016	16.75	16.86	16.71	16.73	3,194	-0.13(-0.77%)
Sep 21, 2016	16.74	16.87	16.65	16.86	9,476	+0.20(+1.22%)
Sep 20, 2016	16.87	16.87	16.65	16.66	18,564	-0.29(-1.71%)
Sep 19, 2016	16.87	17.04	16.80	16.95	10,868	+0.08(+0.46%)
Sep 16, 2016	16.88	17.00	16.87	16.87	5,861	-0.03(-0.15%)
Sep 15, 2016	16.98	16.98	16.87	16.89	10,784	-0.13(-0.76%)
Sep 14, 2016	16.88	17.03	16.88	17.02	2,094	+0.08(+0.46%)
Sep 13, 2016	16.95	17.04	16.88	16.95	8,609	-0.03(-0.20%)
Sep 12, 2016	16.92	17.08	16.92	16.98	2,642	-0.03(-0.15%)
Sep 09, 2016	17.03	17.03	16.93	17.01	2,661	-0.06(-0.36%)
Sep 08, 2016	17.04	17.07	17.04	17.07	793	+0.09(+0.51%)
Sep 07, 2016	16.97	17.07	16.95	16.98	9,352	+0.02(+0.10%)
Sep 06, 2016	16.86	17.03	16.86	16.96	2,494	+0.10(+0.62%)
Sep 02, 2016	16.84	16.86	16.86	16.86	1,271	-0.01(-0.05%)
Sep 01, 2016	16.61	17.07	16.61	16.87	3,989	+0.26(+1.56%)
Aug 31, 2016	16.68	16.86	16.37	16.61	13,648	-0.35(-2.09%)
Aug 30, 2016	16.65	17.16	16.65	16.96	6,140	+0.31(+1.87%)
Aug 29, 2016	16.56	16.84	16.37	16.65	17,818	+0.13(+0.79%)
Aug 26, 2016	16.38	16.66	16.38	16.52	4,222	+0.14(+0.84%)
Aug 25, 2016	16.38	16.65	16.37	16.38	11,954	+0.02(+0.11%)
Aug 24, 2016	16.43	16.43	16.37	16.37	3,731	+0.10(+0.58%)
Aug 23, 2016	16.40	16.43	16.27	16.27	3,270	-0.03(-0.21%)
Aug 19, 2016	16.27	16.30	16.30	16.30	77	-0.13(-0.79%)
Aug 18, 2016	16.37	16.43	16.35	16.43	1,332	+0.02(+0.10%)
Aug 17, 2016	16.28	16.43	16.28	16.42	5,409	+0.10(+0.58%)
Aug 16, 2016	15.99	16.32	15.99	16.32	1,501	+0.02(+0.11%)
Aug 15, 2016	16.30	16.30	16.30	16.30	726	+0.04(+0.27%)
Aug 12, 2016	15.96	16.26	15.93	16.26	2,107	-0.07(-0.41%)
Aug 11, 2016	16.14	16.34	15.91	16.33	17,999	+0.17(+1.05%)
Aug 10, 2016	15.89	16.36	15.89	16.16	26,979	+0.28(+1.73%)
Aug 09, 2016	15.82	15.88	15.79	15.88	3,383	+0.02(+0.11%)
Aug 08, 2016	15.78	15.89	15.63	15.87	3,765	+0.05(+0.33%)
Aug 05, 2016	15.80	15.82	15.57	15.81	1,660	+0.15(+0.99%)
Aug 04, 2016	15.86	15.91	15.54	15.66	19,543	-0.05(-0.33%)
Aug 03, 2016	15.49	15.87	15.49	15.71	1,826	+0.00(+0.00%)
Aug 02, 2016	15.50	16.00	15.50	15.71	3,112	+0.24(+1.56%)