The Eastern Co Rg
EML
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:57
Bid
Volume 		Ask
08/14/2026 - 21:59:57
Ask
Volume
25.41
-0.255 ( -0.99% )
25.21
400
25.71
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 25.41
08/14/2026 23:20 � 25.41
08/14/2026 22:30 � 25.41
08/14/2026 22:00 � 25.41
08/14/2026 22:00 738 25.41
08/14/2026 21:59 10 25.22
08/14/2026 21:59 1 25.46
08/14/2026 21:59 1 25.46
08/14/2026 21:59 1 25.46
08/14/2026 21:59 1 25.21
08/14/2026 21:59 3 25.43
08/14/2026 21:59 1 25.21
08/14/2026 21:59 48 25.21
08/14/2026 21:59 11 25.21
08/14/2026 21:59 20 25.21
08/14/2026 21:59 50 25.22
08/14/2026 21:59 1 25.33
08/14/2026 21:59 1 25.33
08/14/2026 21:59 18 25.23
08/14/2026 21:59 3 25.22
08/14/2026 21:59 10 25.23
08/14/2026 21:59 3 25.23
08/14/2026 21:59 1 25.23
08/14/2026 21:59 18 25.23
08/14/2026 21:59 1 25.23
08/14/2026 21:59 4 25.23
08/14/2026 21:59 3 25.33
08/14/2026 21:59 1 25.33
08/14/2026 21:59 35 25.22
08/14/2026 21:59 3 25.36
08/14/2026 21:59 3 25.36
08/14/2026 21:59 53 25.23
08/14/2026 21:58 12 25.36
08/14/2026 21:58 6 25.36
08/14/2026 21:58 35 25.23
08/14/2026 21:57 23 25.23
08/14/2026 21:57 3 25.35
08/14/2026 21:57 2 25.22
08/14/2026 21:57 26 25.34
08/14/2026 21:57 26 25.34
08/14/2026 21:55 1 25.38
08/14/2026 21:55 17 25.38
08/14/2026 21:55 100 25.38
08/14/2026 21:55 32 25.38
08/14/2026 21:55 35 25.38
08/14/2026 21:51 33 25.38
08/14/2026 21:51 2 25.39
08/14/2026 21:50 18 25.39
08/14/2026 21:49 19 25.41
08/14/2026 21:45 25 25.41
08/14/2026 21:44 1 25.33
08/14/2026 21:44 13 25.33
08/14/2026 21:40 1 25.29
08/14/2026 21:28 2 25.26
08/14/2026 21:25 5 25.40
08/14/2026 21:24 1 25.67
08/14/2026 21:23 1 25.23
08/14/2026 21:15 1 25.23
08/14/2026 21:01 20 25.27
08/14/2026 20:41 46 25.06
08/14/2026 20:41 154 25.06
08/14/2026 20:39 20 25.06
08/14/2026 20:27 8 25.06
08/14/2026 20:20 18 25.06
08/14/2026 20:11 100 24.63
08/14/2026 20:11 100 24.69
08/14/2026 20:07 12 24.90
08/14/2026 20:02 12 24.76
08/14/2026 19:52 46 25.18
08/14/2026 19:52 1 25.18
08/14/2026 19:51 1 25.25
08/14/2026 19:51 1 25.20
08/14/2026 19:51 1 25.21
08/14/2026 19:51 1 25.29
08/14/2026 19:50 1 25.26
08/14/2026 19:50 1 25.36
08/14/2026 19:50 9 25.21
08/14/2026 19:50 1 25.29
08/14/2026 19:48 62 25.295
08/14/2026 19:48 38 25.295
08/14/2026 19:48 1 25.38
08/14/2026 19:47 353 25.37
08/14/2026 19:47 1 25.37
08/14/2026 19:46 1 25.49
08/14/2026 19:43 1 25.59
08/14/2026 19:42 1 25.49
08/14/2026 19:41 1 25.49
08/14/2026 19:41 1 25.50
08/14/2026 19:41 400 25.60
08/14/2026 19:41 2 25.61
08/14/2026 19:41 1 25.61
08/14/2026 18:38 1 25.64
08/14/2026 17:52 4 25.68
08/14/2026 17:52 50 25.74
08/14/2026 16:50 1 25.70
08/14/2026 16:50 5 25.70
08/14/2026 16:50 5 25.70
08/14/2026 16:50 1 25.79
08/14/2026 16:50 21 25.60
08/14/2026 16:50 30 25.60
08/14/2026 16:50 50 25.62
08/14/2026 16:28 44 25.67
08/14/2026 16:28 56 25.67
08/14/2026 16:28 44 25.72
08/14/2026 16:28 6 25.72
08/14/2026 16:27 50 25.86
08/14/2026 16:27 40 26.00
08/14/2026 16:27 1 26.15
08/14/2026 15:57 50 25.72
08/14/2026 15:57 2 25.82
08/14/2026 15:31 11 25.94
08/14/2026 15:30 5 26.04
08/14/2026 15:30 5 26.01
08/14/2026 15:30 96 26.01
08/14/2026 15:30 503 25.67