Eastman Chemical (NY: EMN )

99.75 +0.17 (+0.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 38.98 39.03 38.33 38.91 2,046,647 -0.06(-0.15%)
Apr 27, 2012 38.24 40.04 38.19 38.97 3,965,275 -0.12(-0.30%)
Apr 26, 2012 38.45 39.21 38.05 39.09 2,572,207 +0.21(+0.54%)
Apr 25, 2012 37.89 38.94 37.84 38.88 3,132,075 +1.54(+4.13%)
Apr 24, 2012 37.49 37.85 36.88 37.34 2,371,973 -0.32(-0.84%)
Apr 23, 2012 37.49 37.70 36.99 37.65 1,914,402 -0.39(-1.02%)
Apr 20, 2012 38.20 38.42 38.01 38.04 1,524,918 +0.01(+0.02%)
Apr 19, 2012 38.20 38.49 37.71 38.03 1,507,954 -0.12(-0.30%)
Apr 18, 2012 38.27 38.45 37.96 38.15 1,590,653 -0.46(-1.20%)
Apr 17, 2012 38.26 38.90 38.20 38.61 2,098,964 +0.79(+2.10%)
Apr 16, 2012 37.90 38.05 37.32 37.82 1,837,760 +0.22(+0.59%)
Apr 13, 2012 37.81 38.15 37.49 37.59 2,101,534 -0.45(-1.19%)
Apr 12, 2012 36.73 38.28 36.73 38.05 2,771,706 +1.33(+3.63%)
Apr 11, 2012 36.56 36.90 36.28 36.72 3,199,105 +0.73(+2.02%)
Apr 10, 2012 37.25 37.40 35.84 35.99 3,619,507 -1.26(-3.39%)
Apr 09, 2012 37.25 37.36 36.79 37.25 3,703,015 -0.30(-0.81%)
Apr 05, 2012 37.88 38.78 37.49 37.55 3,260,366 -0.53(-1.38%)
Apr 04, 2012 37.99 38.16 37.75 38.08 2,693,480 -0.38(-0.99%)
Apr 03, 2012 38.01 38.49 37.99 38.46 4,132,708 +0.38(+1.00%)
Apr 02, 2012 37.23 38.14 36.98 38.08 4,596,208 +0.81(+2.17%)
Mar 30, 2012 37.23 37.38 36.82 37.27 3,195,062 +0.34(+0.92%)
Mar 29, 2012 36.46 36.99 36.20 36.93 2,471,094 +0.07(+0.20%)
Mar 28, 2012 37.39 37.43 36.34 36.86 2,907,325 -0.61(-1.64%)
Mar 27, 2012 37.55 37.79 37.41 37.47 2,665,780 +0.03(+0.08%)
Mar 26, 2012 37.40 37.80 37.26 37.44 2,044,120 +0.51(+1.39%)
Mar 23, 2012 36.79 37.22 36.27 36.93 1,528,624 +0.29(+0.79%)
Mar 22, 2012 36.84 37.08 36.40 36.64 1,506,986 -0.47(-1.26%)
Mar 21, 2012 37.14 37.35 37.01 37.11 1,903,511 -0.01(-0.04%)
Mar 20, 2012 37.13 37.39 36.87 37.13 1,966,000 -0.27(-0.71%)
Mar 19, 2012 37.42 37.58 37.08 37.39 1,862,184 -0.12(-0.33%)
Mar 16, 2012 37.61 37.81 37.26 37.52 2,447,795 +0.06(+0.15%)
Mar 15, 2012 37.31 37.49 36.92 37.46 2,598,320 +0.31(+0.83%)
Mar 14, 2012 37.57 37.87 37.03 37.15 2,803,208 -0.43(-1.15%)
Mar 13, 2012 37.36 37.61 37.02 37.58 2,681,040 +0.50(+1.34%)
Mar 12, 2012 37.46 37.46 37.03 37.08 1,551,957 -0.28(-0.75%)
Mar 09, 2012 37.66 37.71 37.13 37.36 3,033,770 -0.28(-0.74%)
Mar 08, 2012 37.13 37.71 37.05 37.64 2,166,994 +0.93(+2.54%)
Mar 07, 2012 36.04 36.84 36.00 36.71 2,288,250 +0.75(+2.09%)
Mar 06, 2012 36.58 36.87 35.67 35.96 3,698,998 -1.52(-4.06%)
Mar 05, 2012 38.29 38.33 37.38 37.48 1,997,037 -0.94(-2.45%)
Mar 02, 2012 38.54 38.85 38.16 38.42 1,546,532 -0.17(-0.45%)
Mar 01, 2012 38.98 39.18 38.34 38.59 2,584,990 -0.24(-0.63%)
Feb 29, 2012 39.46 39.56 38.61 38.83 2,939,968 -0.60(-1.51%)
Feb 28, 2012 38.88 39.46 38.59 39.43 2,885,538 +0.60(+1.53%)
Feb 27, 2012 38.37 39.04 37.92 38.83 2,235,121 +0.24(+0.61%)
Feb 24, 2012 38.88 39.12 38.52 38.60 1,496,396 -0.18(-0.46%)
Feb 23, 2012 38.64 38.88 38.38 38.78 2,225,746 +0.09(+0.22%)
Feb 22, 2012 38.87 38.99 38.34 38.69 2,175,352 -0.33(-0.85%)
Feb 21, 2012 39.24 39.41 38.85 39.02 1,980,994 -0.16(-0.40%)
Feb 17, 2012 39.39 39.43 38.91 39.18 1,656,553 +0.09(+0.22%)
Feb 16, 2012 38.51 39.17 38.34 39.09 2,889,339 +0.64(+1.66%)
Feb 15, 2012 39.18 39.18 38.32 38.45 2,170,937 -0.39(-1.00%)
Feb 14, 2012 38.70 38.96 38.32 38.84 1,888,666 -0.06(-0.15%)
Feb 13, 2012 39.04 39.19 38.81 38.90 2,260,922 +0.33(+0.86%)
Feb 10, 2012 38.51 38.85 38.17 38.57 2,236,501 -0.55(-1.41%)
Feb 09, 2012 39.07 39.34 38.75 39.12 2,784,357 +0.04(+0.11%)
Feb 08, 2012 38.99 39.24 38.65 39.08 2,436,684 +0.21(+0.54%)
Feb 07, 2012 38.82 39.05 38.44 38.87 2,148,395 -0.09(-0.22%)
Feb 06, 2012 38.26 39.10 38.13 38.96 2,744,752 +0.45(+1.17%)
Feb 03, 2012 38.96 39.12 38.41 38.50 3,881,669 +1.05(+2.82%)
Feb 02, 2012 37.61 37.71 37.15 37.45 2,721,806 -0.17(-0.46%)
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.