Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.06 11.06 10.78 11.02 1,660,285 -0.04(-0.39%)
Nov 26, 2008 10.24 11.07 10.06 11.07 3,934,647 +0.46(+4.36%)
Nov 25, 2008 10.36 10.82 10.19 10.60 5,068,953 +0.39(+3.80%)
Nov 24, 2008 9.435 10.38 9.415 10.22 5,395,081 +1.05(+11.48%)
Nov 21, 2008 9.171 9.254 8.668 9.164 6,489,053 +0.17(+1.94%)
Nov 20, 2008 10.16 10.24 8.976 8.990 7,261,927 -1.40(-13.45%)
Nov 19, 2008 10.91 11.24 10.39 10.39 4,537,713 -0.62(-5.63%)
Nov 18, 2008 11.15 11.41 10.61 11.01 4,540,885 -0.20(-1.82%)
Nov 17, 2008 11.63 12.01 11.21 11.21 4,861,877 -0.55(-4.64%)
Nov 14, 2008 11.91 12.21 11.63 11.76 0 -0.24(-2.04%)
Nov 13, 2008 11.25 12.01 10.80 12.00 4,634,007 +0.83(+7.44%)
Nov 12, 2008 12.43 12.62 11.17 11.17 6,962,111 -1.55(-12.19%)
Nov 11, 2008 13.18 13.23 12.66 12.72 5,191,962 -0.70(-5.24%)
Nov 10, 2008 13.74 13.98 13.27 13.43 3,083,706 -0.09(-0.67%)
Nov 07, 2008 13.02 13.57 12.91 13.52 0 +0.47(+3.62%)
Nov 06, 2008 13.57 13.85 13.04 13.04 3,093,158 -0.56(-4.11%)
Nov 05, 2008 14.04 14.29 13.57 13.60 2,793,300 -0.66(-4.61%)
Nov 04, 2008 13.81 14.41 13.81 14.26 2,773,683 +0.73(+5.40%)
Nov 03, 2008 13.72 13.72 13.40 13.53 2,993,834 -0.00(-0.03%)
Oct 31, 2008 13.45 13.71 13.09 13.53 0 +0.10(+0.75%)
Oct 30, 2008 13.40 13.60 12.80 13.43 4,058,853 +0.44(+3.40%)
Oct 29, 2008 12.34 13.45 12.15 12.99 4,347,812 +0.73(+5.93%)
Oct 28, 2008 11.61 12.27 11.30 12.26 3,916,208 +0.81(+7.11%)
Oct 27, 2008 11.87 12.34 11.24 11.45 3,471,885 -0.78(-6.36%)
Oct 24, 2008 11.54 12.68 10.22 12.23 0 -0.11(-0.92%)
Oct 23, 2008 12.94 13.15 11.64 12.34 6,354,998 -0.47(-3.66%)
Oct 22, 2008 13.88 14.00 12.37 12.81 5,148,111 -1.44(-10.09%)
Oct 21, 2008 14.53 14.92 14.17 14.25 3,016,865 -0.85(-5.62%)
Oct 20, 2008 13.96 15.09 13.88 15.09 2,902,637 +1.24(+8.92%)
Oct 17, 2008 13.79 14.54 13.64 13.86 0 -0.58(-4.04%)
Oct 16, 2008 13.91 14.45 13.08 14.44 5,309,564 +0.61(+4.43%)
Oct 15, 2008 15.53 15.53 13.81 13.83 4,076,563 -1.82(-11.61%)
Oct 14, 2008 15.60 15.89 15.06 15.64 5,534,986 +0.64(+4.24%)
Oct 13, 2008 14.09 15.11 14.03 15.01 4,932,189 +1.16(+8.37%)
Oct 10, 2008 13.70 14.44 12.84 13.85 0 -0.31(-2.18%)
Oct 09, 2008 15.20 15.67 14.16 14.16 9,645,023 -0.26(-1.79%)
Oct 08, 2008 15.18 16.00 14.41 14.41 7,084,138 -1.09(-7.04%)
Oct 07, 2008 16.52 16.68 15.41 15.51 4,747,839 -0.88(-5.36%)
Oct 06, 2008 16.70 16.70 15.66 16.38 4,459,528 -0.61(-3.57%)
Oct 03, 2008 17.28 17.49 16.88 16.99 0 -0.04(-0.22%)
Oct 02, 2008 18.31 18.32 16.99 17.03 4,235,619 -1.29(-7.02%)
Oct 01, 2008 18.25 18.50 18.03 18.31 2,792,079 -0.13(-0.73%)
Sep 30, 2008 18.22 18.51 17.94 18.45 3,229,854 +0.56(+3.13%)
Sep 29, 2008 18.92 19.23 17.73 17.89 3,739,410 -1.54(-7.92%)
Sep 26, 2008 19.19 19.50 19.07 19.43 0 -0.08(-0.43%)
Sep 25, 2008 19.51 19.65 19.26 19.51 2,373,455 +0.13(+0.67%)
Sep 24, 2008 19.56 19.56 19.13 19.38 2,039,761 +0.05(+0.26%)
Sep 23, 2008 19.93 20.17 19.32 19.33 2,734,815 -0.62(-3.12%)
Sep 22, 2008 20.30 20.67 19.90 19.95 2,072,624 -0.55(-2.66%)
Sep 19, 2008 20.63 21.86 14.61 20.50 0 +0.36(+1.76%)
Sep 18, 2008 19.30 20.52 18.71 20.14 5,449,053 +1.05(+5.47%)
Sep 17, 2008 18.78 19.32 18.50 19.10 4,016,374 -0.08(-0.40%)
Sep 16, 2008 18.45 19.23 18.32 19.18 3,021,554 +0.34(+1.78%)
Sep 15, 2008 19.11 19.84 18.84 18.84 2,464,479 -0.95(-4.82%)
Sep 12, 2008 19.36 19.86 19.36 19.80 0 +0.32(+1.65%)
Sep 11, 2008 18.95 19.53 18.78 19.47 2,945,724 +0.40(+2.07%)
Sep 10, 2008 19.07 19.29 18.83 19.08 2,655,102 +0.12(+0.65%)
Sep 09, 2008 19.19 19.37 18.96 18.96 4,191,199 -0.26(-1.34%)
Sep 08, 2008 19.39 19.78 18.77 19.21 3,990,456 -0.10(-0.52%)
Sep 05, 2008 19.19 19.41 19.06 19.31 0 +0.10(+0.52%)
Sep 04, 2008 19.96 20.03 19.20 19.21 3,112,434 -0.86(-4.29%)
Sep 03, 2008 19.98 20.28 19.98 20.07 3,540,147 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.