Eastern Company (NQ: EML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.91	14.30	13.91	14.14	17,114	+0.28(+2.01%)
Oct 29, 2015	13.75	13.89	13.72	13.86	11,280	+0.17(+1.25%)
Oct 28, 2015	13.56	13.79	13.49	13.69	43,282	+0.17(+1.23%)
Oct 27, 2015	13.49	13.64	13.49	13.52	1,176	-0.03(-0.25%)
Oct 26, 2015	13.52	13.65	13.46	13.56	13,787	+0.04(+0.27%)
Oct 23, 2015	13.40	13.89	13.34	13.52	38,655	+0.13(+0.98%)
Oct 22, 2015	13.40	13.44	13.35	13.39	9,087	-0.08(-0.63%)
Oct 21, 2015	13.41	13.49	13.36	13.47	5,350	+0.12(+0.88%)
Oct 20, 2015	13.42	13.43	13.35	13.35	5,598	-0.16(-1.19%)
Oct 19, 2015	13.41	13.56	13.40	13.51	3,610	+0.10(+0.75%)
Oct 16, 2015	13.42	13.49	13.41	13.41	2,994	-0.09(-0.69%)
Oct 15, 2015	13.56	13.84	13.39	13.51	11,825	-0.10(-0.74%)
Oct 14, 2015	13.78	13.89	13.50	13.61	5,916	-0.35(-2.48%)
Oct 13, 2015	13.39	13.95	13.39	13.95	992	+0.47(+3.50%)
Oct 12, 2015	13.62	13.74	13.48	13.48	13,057	-0.02(-0.13%)
Oct 09, 2015	13.51	14.05	13.49	13.50	27,900	-0.03(-0.19%)
Oct 08, 2015	13.52	13.56	13.51	13.52	8,861	-0.01(-0.06%)
Oct 07, 2015	13.73	13.88	13.52	13.53	8,945	+0.04(+0.31%)
Oct 06, 2015	13.52	13.52	13.42	13.49	6,186	+0.02(+0.11%)
Oct 05, 2015	13.57	13.57	13.46	13.47	4,885	+0.01(+0.08%)
Oct 02, 2015	13.50	13.75	13.41	13.46	17,456	-0.13(-0.93%)
Oct 01, 2015	13.60	14.24	13.51	13.59	1,804	+0.10(+0.75%)
Sep 30, 2015	13.51	13.80	13.48	13.49	3,217	+0.00(+0.00%)
Sep 29, 2015	14.29	14.29	13.41	13.49	7,698	-0.03(-0.25%)
Sep 28, 2015	13.61	13.76	13.51	13.52	8,703	-0.13(-0.98%)
Sep 25, 2015	13.86	13.86	13.56	13.66	1,439	+0.23(+1.75%)
Sep 24, 2015	13.57	13.58	13.42	13.42	1,899	-0.13(-1.00%)
Sep 23, 2015	13.82	13.82	13.35	13.56	1,651	+0.06(+0.44%)
Sep 22, 2015	13.55	13.76	13.50	13.50	4,079	-0.29(-2.08%)
Sep 21, 2015	14.16	14.22	13.71	13.78	10,012	+0.06(+0.43%)
Sep 18, 2015	13.40	13.73	13.39	13.73	23,476	+0.16(+1.18%)
Sep 17, 2015	13.85	13.85	13.28	13.56	6,657	-0.08(-0.62%)
Sep 16, 2015	14.43	14.45	13.51	13.65	2,592	-0.02(-0.12%)
Sep 15, 2015	14.23	14.25	13.67	13.67	7,121	-0.20(-1.46%)
Sep 14, 2015	13.65	13.96	13.65	13.87	1,685	+0.32(+2.36%)
Sep 11, 2015	13.39	13.99	13.31	13.55	1,222	+0.20(+1.52%)
Sep 10, 2015	14.59	14.59	13.28	13.35	8,396	-0.14(-1.06%)
Sep 09, 2015	13.43	13.49	13.43	13.49	1,348	+0.02(+0.13%)
Sep 08, 2015	13.66	13.66	13.41	13.47	3,669	-0.14(-1.05%)
Sep 04, 2015	13.72	13.62	13.62	13.62	3,202	-0.36(-2.59%)
Sep 03, 2015	14.73	14.73	13.49	13.98	20,613	+0.29(+2.09%)
Sep 02, 2015	13.70	13.74	13.56	13.69	8,134	+0.02(+0.12%)
Sep 01, 2015	13.87	13.87	13.59	13.67	49,516	-0.20(-1.46%)
Aug 31, 2015	13.86	13.90	13.82	13.88	3,819	-0.01(-0.06%)
Aug 28, 2015	13.76	14.24	13.76	13.89	12,350	-0.08(-0.60%)
Aug 27, 2015	13.90	14.25	13.90	13.97	4,446	-0.14(-1.02%)
Aug 26, 2015	13.93	14.37	13.72	14.11	6,616	+0.42(+3.08%)
Aug 25, 2015	14.10	14.16	13.63	13.69	12,755	-0.19(-1.40%)
Aug 24, 2015	14.12	15.79	13.70	13.89	40,775	-0.29(-2.02%)
Aug 21, 2015	14.12	14.29	14.04	14.17	7,645	-0.01(-0.06%)
Aug 20, 2015	14.32	14.37	14.12	14.18	68,841	-0.13(-0.94%)
Aug 19, 2015	14.37	14.40	14.30	14.32	3,953	-0.07(-0.47%)
Aug 18, 2015	14.50	14.54	14.37	14.38	5,405	-0.17(-1.16%)
Aug 17, 2015	14.52	14.55	14.44	14.55	4,304	+0.07(+0.47%)
Aug 14, 2015	14.38	14.49	14.38	14.48	4,507	+0.10(+0.70%)
Aug 13, 2015	14.14	14.46	14.14	14.38	4,329	+0.39(+2.75%)
Aug 12, 2015	14.06	14.17	13.62	14.00	17,391	-0.15(-1.07%)
Aug 11, 2015	14.24	14.32	14.15	14.15	7,943	-0.10(-0.71%)
Aug 10, 2015	14.31	14.43	14.25	14.25	6,435	-0.02(-0.12%)
Aug 07, 2015	14.26	14.32	14.24	14.27	10,983	+0.00(+0.00%)
Aug 06, 2015	14.38	14.39	14.24	14.27	5,152	-0.03(-0.18%)
Aug 05, 2015	14.65	14.75	14.29	14.29	1,442	+0.19(+1.37%)
Aug 04, 2015	13.94	14.82	13.94	14.10	76,622	-0.13(-0.94%)