Eastman Chemical (NY: EMN )

107.83 +1.45 (+1.36%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.48 15.53 15.35 15.53 1,999,955 +0.12(+0.76%)
Aug 30, 2004 15.44 15.60 15.40 15.41 1,291,250 -0.03(-0.22%)
Aug 27, 2004 15.48 15.55 15.38 15.44 1,216,334 -0.18(-1.17%)
Aug 26, 2004 15.48 15.67 15.45 15.63 1,364,368 +0.15(+0.95%)
Aug 25, 2004 15.38 15.49 15.25 15.48 1,525,587 +0.10(+0.63%)
Aug 24, 2004 15.14 15.41 15.13 15.38 2,007,446 +0.28(+1.83%)
Aug 23, 2004 15.02 15.12 14.97 15.11 1,333,503 +0.09(+0.60%)
Aug 20, 2004 14.88 15.03 14.85 15.02 817,482 +0.14(+0.94%)
Aug 19, 2004 14.92 14.95 14.76 14.88 704,509 -0.11(-0.76%)
Aug 18, 2004 14.73 15.01 14.67 14.99 932,852 +0.18(+1.24%)
Aug 17, 2004 14.76 14.91 14.75 14.81 932,553 +0.08(+0.57%)
Aug 16, 2004 14.35 14.79 14.35 14.72 870,223 +0.40(+2.80%)
Aug 13, 2004 14.47 14.52 14.23 14.32 640,980 -0.13(-0.88%)
Aug 12, 2004 14.63 14.63 14.37 14.45 795,906 -0.17(-1.14%)
Aug 11, 2004 14.63 14.68 14.47 14.62 1,094,371 -0.01(-0.05%)
Aug 10, 2004 14.39 14.66 14.39 14.62 1,018,556 +0.27(+1.86%)
Aug 09, 2004 14.19 14.39 14.19 14.36 931,054 +0.17(+1.18%)
Aug 06, 2004 14.48 14.52 14.08 14.19 1,345,789 -0.36(-2.45%)
Aug 05, 2004 15.03 15.03 14.49 14.55 1,999,955 -0.44(-2.96%)
Aug 04, 2004 14.93 15.04 14.80 14.99 1,541,170 +0.02(+0.13%)
Aug 03, 2004 15.07 15.07 14.90 14.97 1,265,779 -0.10(-0.64%)
Aug 02, 2004 14.93 15.12 14.80 15.07 1,363,769 +0.16(+1.05%)
Jul 30, 2004 15.07 15.12 14.81 14.91 1,656,540 +0.01(+0.04%)
Jul 29, 2004 14.72 14.94 14.71 14.90 1,005,970 +0.18(+1.22%)
Jul 28, 2004 14.45 14.75 14.32 14.72 1,630,170 +0.27(+1.87%)
Jul 27, 2004 14.32 14.51 14.19 14.45 1,135,725 +0.17(+1.22%)
Jul 26, 2004 14.50 14.54 14.15 14.28 1,362,570 -0.27(-1.84%)
Jul 23, 2004 14.54 14.62 14.39 14.55 896,593 -0.03(-0.21%)
Jul 22, 2004 14.70 14.73 14.37 14.58 1,400,328 -0.15(-1.00%)
Jul 21, 2004 14.97 15.01 14.67 14.72 1,083,883 -0.23(-1.52%)
Jul 20, 2004 14.88 14.97 14.81 14.95 1,076,691 +0.03(+0.22%)
Jul 19, 2004 15.03 15.03 14.85 14.92 1,054,216 -0.10(-0.69%)
Jul 16, 2004 15.11 15.16 15.01 15.02 1,017,657 -0.00(-0.02%)
Jul 15, 2004 14.99 15.13 14.99 15.02 916,071 +0.01(+0.09%)
Jul 14, 2004 15.01 15.06 14.85 15.01 1,036,536 -0.00(-0.02%)
Jul 13, 2004 15.07 15.08 14.98 15.01 1,004,472 -0.02(-0.16%)
Jul 12, 2004 14.95 15.08 14.87 15.04 1,659,836 +0.09(+0.63%)
Jul 09, 2004 14.89 14.98 14.81 14.94 2,011,042 +0.13(+0.86%)
Jul 08, 2004 15.00 15.03 14.81 14.82 1,344,890 -0.18(-1.20%)
Jul 07, 2004 15.02 15.09 14.92 15.00 1,728,759 -0.02(-0.16%)
Jul 06, 2004 15.00 15.12 14.97 15.02 2,258,265 +0.02(+0.16%)
Jul 02, 2004 15.17 15.18 14.99 15.00 1,812,365 -0.21(-1.36%)
Jul 01, 2004 15.46 15.46 15.14 15.20 2,055,093 -0.22(-1.45%)
Jun 30, 2004 15.38 15.52 15.35 15.43 2,184,548 +0.01(+0.04%)
Jun 29, 2004 15.18 15.47 15.16 15.42 1,271,772 +0.22(+1.47%)
Jun 28, 2004 15.24 15.38 15.13 15.20 2,928,313 +0.06(+0.40%)
Jun 25, 2004 14.96 15.14 14.94 15.14 2,001,453 +0.25(+1.70%)
Jun 24, 2004 14.83 14.97 14.76 14.88 1,521,692 +0.08(+0.54%)
Jun 23, 2004 14.54 14.84 14.48 14.80 1,637,661 +0.29(+1.98%)
Jun 22, 2004 14.54 14.64 14.38 14.52 3,215,990 +0.02(+0.12%)
Jun 21, 2004 14.63 14.63 14.42 14.50 2,847,703 -0.12(-0.84%)
Jun 18, 2004 14.58 14.71 14.48 14.62 2,218,709 +0.05(+0.32%)
Jun 17, 2004 14.70 14.70 14.53 14.58 1,975,682 -0.10(-0.68%)
Jun 16, 2004 14.87 14.87 14.45 14.68 3,418,263 -0.15(-1.04%)
Jun 15, 2004 14.92 14.95 14.72 14.83 3,234,269 -0.04(-0.25%)
Jun 14, 2004 15.29 15.29 14.86 14.87 2,770,989 -0.59(-3.82%)
Jun 10, 2004 15.61 15.61 15.33 15.46 1,535,776 -0.09(-0.56%)
Jun 09, 2004 15.55 15.67 15.46 15.54 2,251,073 -0.00(-0.02%)
Jun 08, 2004 15.36 15.55 15.27 15.55 1,505,510 +0.11(+0.69%)
Jun 07, 2004 15.33 15.47 15.28 15.44 1,444,978 +0.19(+1.25%)
Jun 04, 2004 15.31 15.43 15.19 15.25 1,475,843 +0.05(+0.31%)
Jun 03, 2004 15.45 15.46 15.18 15.20 1,739,247 -0.24(-1.56%)
Jun 02, 2004 15.52 15.52 15.41 15.44 2,374,834 +0.02(+0.11%)
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.