Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.03	13.28	13.00	13.28	0	+0.31(+2.39%)
Apr 29, 2013	12.76	13.16	12.67	12.97	23,012	+0.30(+2.38%)
Apr 26, 2013	12.84	12.93	12.62	12.66	16,692	-0.18(-1.42%)
Apr 25, 2013	12.65	13.49	12.50	12.85	30,221	+0.10(+0.81%)
Apr 24, 2013	12.72	13.16	12.42	12.74	0	-0.07(-0.56%)
Apr 23, 2013	12.45	12.84	12.16	12.82	55,725	+0.52(+4.26%)
Apr 22, 2013	12.41	12.44	12.10	12.29	17,225	-0.03(-0.26%)
Apr 19, 2013	11.97	12.36	11.97	12.32	7,755	+0.33(+2.78%)
Apr 18, 2013	11.99	12.12	11.98	11.99	8,112	+0.04(+0.33%)
Apr 17, 2013	12.19	12.38	11.86	11.95	23,437	-0.35(-2.84%)
Apr 16, 2013	12.32	12.46	11.93	12.30	27,965	+0.13(+1.11%)
Apr 15, 2013	13.00	13.26	12.14	12.16	23,015	-0.84(-6.47%)
Apr 12, 2013	13.22	13.28	13.01	13.01	4,480	-0.05(-0.36%)
Apr 11, 2013	12.92	13.08	12.86	13.05	5,098	+0.16(+1.23%)
Apr 10, 2013	12.73	12.98	12.73	12.89	9,992	+0.21(+1.69%)
Apr 09, 2013	12.82	13.07	12.59	12.68	43,483	-0.18(-1.42%)
Apr 08, 2013	13.16	13.16	12.82	12.86	8,781	-0.28(-2.11%)
Apr 05, 2013	13.00	13.36	13.00	13.14	2,748	+0.04(+0.30%)
Apr 04, 2013	12.85	13.12	12.85	13.10	10,761	+0.25(+1.91%)
Apr 03, 2013	13.17	13.17	12.82	12.85	22,522	-0.26(-2.00%)
Apr 02, 2013	13.89	13.89	13.03	13.12	8,885	-0.67(-4.84%)