Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.95	18.07	16.83	17.92	11,465	-0.89(-4.74%)
Mar 30, 2020	16.92	19.02	16.92	18.81	14,062	+0.24(+1.29%)
Mar 27, 2020	19.33	19.41	18.40	18.57	5,006	-2.56(-12.13%)
Mar 26, 2020	19.85	21.13	19.19	21.13	20,980	+0.94(+4.64%)
Mar 25, 2020	20.22	21.12	19.25	20.20	10,895	+0.42(+2.14%)
Mar 24, 2020	18.84	19.77	17.68	19.77	14,221	+2.64(+15.39%)
Mar 23, 2020	17.65	17.97	15.80	17.14	12,860	-0.41(-2.36%)
Mar 20, 2020	18.75	18.84	17.46	17.55	15,562	-1.82(-9.39%)
Mar 19, 2020	18.86	20.13	17.23	19.37	29,124	+0.06(+0.33%)
Mar 18, 2020	18.87	21.03	18.87	19.31	6,555	-1.83(-8.65%)
Mar 17, 2020	19.71	21.28	19.71	21.13	19,015	+1.78(+9.21%)
Mar 16, 2020	21.64	22.93	18.57	19.35	21,148	-4.14(-17.64%)
Mar 13, 2020	19.87	24.26	19.87	23.50	10,012	+3.79(+19.21%)
Mar 12, 2020	22.01	22.04	19.58	19.71	11,841	-3.50(-15.08%)
Mar 11, 2020	23.75	23.77	21.38	23.21	13,743	-1.53(-6.20%)
Mar 10, 2020	21.74	25.11	19.31	24.75	24,833	+3.40(+15.93%)
Mar 09, 2020	22.97	23.80	21.02	21.35	16,234	-2.55(-10.65%)
Mar 06, 2020	18.75	24.79	18.75	23.89	8,814	+1.03(+4.50%)
Mar 05, 2020	22.83	22.88	22.51	22.86	4,359	-0.43(-1.85%)
Mar 04, 2020	22.94	23.78	22.53	23.29	15,975	+0.85(+3.77%)
Mar 03, 2020	23.62	24.35	22.17	22.45	13,546	-0.96(-4.12%)
Mar 02, 2020	23.56	24.02	22.37	23.41	9,836	+0.01(+0.04%)
Feb 28, 2020	22.72	23.61	22.72	23.40	9,467	+0.35(+1.51%)
Feb 27, 2020	23.27	23.81	22.18	23.05	14,934	-0.82(-3.45%)
Feb 26, 2020	23.32	24.01	22.32	23.88	14,950	+1.27(+5.63%)
Feb 25, 2020	25.02	26.13	22.61	22.61	6,346	-2.35(-9.42%)
Feb 24, 2020	24.72	25.16	24.72	24.96	7,347	-0.43(-1.69%)
Feb 21, 2020	25.36	25.65	25.28	25.39	5,793	+0.10(+0.40%)
Feb 20, 2020	25.43	25.70	25.18	25.29	3,053	-0.41(-1.60%)
Feb 19, 2020	25.71	25.85	25.70	25.70	2,721	+0.00(+0.00%)
Feb 18, 2020	25.85	26.09	25.54	25.70	5,918	-0.12(-0.46%)
Feb 14, 2020	26.06	26.43	25.82	25.82	7,323	-0.40(-1.54%)
Feb 13, 2020	25.87	26.40	25.74	26.22	7,274	-0.11(-0.42%)
Feb 12, 2020	25.51	26.44	25.51	26.33	9,383	+0.48(+1.88%)
Feb 11, 2020	25.61	26.22	25.61	25.85	7,170	+0.05(+0.18%)
Feb 10, 2020	25.89	26.10	25.25	25.80	5,430	-0.09(-0.35%)
Feb 07, 2020	25.74	26.05	25.74	25.89	5,137	+0.10(+0.39%)
Feb 06, 2020	26.13	26.77	25.79	25.79	15,134	-0.49(-1.88%)
Feb 05, 2020	26.00	26.76	25.86	26.28	10,835	+0.66(+2.57%)
Feb 04, 2020	25.89	26.00	25.39	25.63	6,541	+0.16(+0.65%)
Feb 03, 2020	25.74	25.90	25.46	25.46	5,245	+0.12(+0.47%)
Jan 31, 2020	26.07	26.61	25.34	25.34	12,679	-0.91(-3.48%)
Jan 30, 2020	26.14	26.66	25.66	26.26	17,921	-0.05(-0.17%)
Jan 29, 2020	26.07	26.39	25.88	26.30	7,452	+0.04(+0.14%)
Jan 28, 2020	25.71	26.27	25.63	26.27	7,858	+0.73(+2.87%)
Jan 27, 2020	26.37	26.37	25.18	25.53	53,559	-1.28(-4.78%)
Jan 24, 2020	26.86	27.39	26.47	26.82	10,055	+0.05(+0.17%)
Jan 23, 2020	27.22	27.22	26.73	26.77	8,779	-0.77(-2.79%)
Jan 22, 2020	27.58	28.44	27.30	27.54	9,318	-0.37(-1.31%)
Jan 21, 2020	28.26	28.34	26.86	27.90	23,183	-0.46(-1.61%)
Jan 17, 2020	28.81	28.81	28.36	28.36	7,541	-0.23(-0.80%)
Jan 16, 2020	28.28	29.16	28.12	28.59	6,722	+0.64(+2.29%)
Jan 15, 2020	27.33	27.95	27.02	27.95	5,220	+0.69(+2.52%)
Jan 14, 2020	26.95	27.68	26.95	27.26	8,997	+0.18(+0.68%)
Jan 13, 2020	26.96	27.39	26.71	27.08	16,278	-0.04(-0.13%)
Jan 10, 2020	27.27	27.37	26.76	27.12	8,744	-0.20(-0.74%)
Jan 09, 2020	27.11	27.78	26.57	27.32	14,331	+0.15(+0.54%)
Jan 08, 2020	26.68	27.25	26.39	27.17	6,400	+0.38(+1.40%)
Jan 07, 2020	26.92	26.97	26.42	26.80	5,336	+0.00(+0.00%)
Jan 06, 2020	26.69	26.94	26.12	26.80	6,117	-0.01(-0.03%)
Jan 03, 2020	27.12	27.33	26.81	26.81	2,295	-0.54(-1.97%)