Eastman Chemical (NY: EMN )

99.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 60.61 60.69 59.00 59.11 4,289,731 -1.88(-3.09%)
Jul 30, 2014 61.35 61.92 60.73 60.99 4,234,120 -0.17(-0.28%)
Jul 29, 2014 62.66 63.03 61.15 61.17 6,871,269 -5.36(-8.06%)
Jul 28, 2014 66.52 66.79 65.50 66.53 2,490,430 -0.03(-0.05%)
Jul 25, 2014 65.71 66.58 65.71 66.56 1,481,675 +0.56(+0.84%)
Jul 24, 2014 66.03 66.36 65.87 66.01 1,082,816 -0.03(-0.05%)
Jul 23, 2014 65.61 66.18 65.61 66.04 1,159,987 +0.42(+0.64%)
Jul 22, 2014 65.26 65.77 65.11 65.62 1,448,928 +0.63(+0.97%)
Jul 21, 2014 64.67 65.04 64.45 64.98 840,526 +0.06(+0.09%)
Jul 18, 2014 64.74 65.08 64.55 64.92 1,006,125 +0.31(+0.48%)
Jul 17, 2014 64.54 65.01 64.25 64.62 1,660,208 -0.25(-0.38%)
Jul 16, 2014 64.85 64.87 64.50 64.86 1,692,809 +0.42(+0.65%)
Jul 15, 2014 64.64 65.42 64.41 64.44 1,642,593 -0.67(-1.03%)
Jul 14, 2014 65.51 65.89 64.88 65.11 901,654 -0.04(-0.06%)
Jul 11, 2014 65.18 65.27 64.65 65.15 1,045,923 +0.05(+0.08%)
Jul 10, 2014 65.10 65.99 64.44 65.10 1,070,904 -0.38(-0.58%)
Jul 09, 2014 65.83 65.91 65.20 65.48 955,202 -0.17(-0.26%)
Jul 08, 2014 65.80 66.00 65.42 65.65 967,234 -0.21(-0.32%)
Jul 07, 2014 66.37 66.44 65.68 65.86 859,225 -0.58(-0.87%)
Jul 03, 2014 66.25 66.44 66.44 66.44 550,302 +0.67(+1.02%)
Jul 02, 2014 65.95 66.04 65.56 65.77 960,231 -0.04(-0.06%)
Jul 01, 2014 65.59 66.18 65.17 65.81 933,486 +0.27(+0.41%)
Jun 30, 2014 65.59 65.72 64.86 65.54 1,179,434 -0.05(-0.07%)
Jun 27, 2014 65.03 65.66 64.65 65.59 2,085,426 +0.22(+0.33%)
Jun 26, 2014 65.52 65.52 64.82 65.37 1,127,367 -0.07(-0.11%)
Jun 25, 2014 65.40 65.90 64.95 65.44 1,352,519 +0.04(+0.06%)
Jun 24, 2014 65.71 66.11 65.41 65.41 1,283,981 -0.38(-0.58%)
Jun 23, 2014 66.10 66.11 65.46 65.79 810,514 -0.32(-0.48%)
Jun 20, 2014 65.69 66.29 65.62 66.10 1,496,950 +0.41(+0.63%)
Jun 19, 2014 66.22 66.39 65.54 65.69 1,106,139 -0.40(-0.60%)
Jun 18, 2014 65.65 66.16 65.34 66.09 1,012,669 +0.32(+0.49%)
Jun 17, 2014 65.71 66.25 65.48 65.77 822,111 -0.19(-0.28%)
Jun 16, 2014 66.41 66.58 65.30 65.95 1,494,725 -0.71(-1.06%)
Jun 13, 2014 66.38 66.72 65.98 66.66 1,520,586 +0.35(+0.52%)
Jun 12, 2014 66.77 67.21 66.19 66.31 1,010,573 -0.48(-0.72%)
Jun 11, 2014 66.88 67.15 66.74 66.79 931,910 -0.45(-0.67%)
Jun 10, 2014 66.80 67.26 66.34 67.24 958,393 +0.07(+0.10%)
Jun 06, 2014 67.19 67.34 66.95 67.18 1,148,794 +0.28(+0.41%)
Jun 05, 2014 67.39 67.41 66.27 66.90 1,485,194 -0.52(-0.76%)
Jun 04, 2014 66.70 67.68 66.42 67.42 1,425,757 +0.46(+0.68%)
Jun 03, 2014 66.29 67.23 66.29 66.96 1,890,521 +0.35(+0.53%)
Jun 02, 2014 65.97 66.70 65.73 66.61 1,432,005 +0.64(+0.97%)
May 30, 2014 65.71 66.01 65.43 65.97 1,616,064 +0.17(+0.26%)
May 29, 2014 64.83 65.98 64.52 65.79 1,206,592 +1.11(+1.71%)
May 28, 2014 64.36 65.11 64.34 64.69 891,995 +0.33(+0.51%)
May 27, 2014 64.71 65.40 64.07 64.36 1,526,618 -0.14(-0.22%)
May 23, 2014 63.76 64.50 64.50 64.50 1,275,494 +0.87(+1.36%)
May 22, 2014 63.40 63.87 63.29 63.63 862,126 +0.12(+0.19%)
May 21, 2014 63.57 64.31 63.48 63.51 2,264,572 +0.18(+0.28%)
May 20, 2014 63.92 64.47 63.28 63.33 1,490,654 -0.61(-0.96%)
May 19, 2014 62.98 64.72 62.68 63.95 1,630,196 +1.03(+1.64%)
May 16, 2014 62.62 62.94 62.12 62.92 1,872,292 +0.19(+0.31%)
May 15, 2014 63.90 64.08 62.50 62.72 1,959,756 -1.28(-2.00%)
May 14, 2014 64.19 64.48 63.81 64.00 1,050,466 +0.02(+0.04%)
May 13, 2014 64.68 64.88 63.89 63.98 1,123,939 -0.54(-0.83%)
May 12, 2014 64.40 64.60 64.05 64.52 1,504,861 +0.37(+0.58%)
May 09, 2014 63.69 64.23 63.10 64.14 1,560,949 +0.37(+0.59%)
May 08, 2014 64.50 65.19 63.45 63.77 1,486,852 -0.81(-1.26%)
May 07, 2014 64.13 64.63 63.57 64.58 1,067,865 +0.74(+1.16%)
May 06, 2014 64.13 64.33 63.55 63.84 1,281,024 -0.36(-0.56%)
May 05, 2014 64.02 64.44 63.69 64.20 1,635,282 +0.04(+0.07%)
May 02, 2014 64.31 64.98 64.01 64.16 1,186,035 -0.10(-0.16%)
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.