Eastman Chemical (NY: EMN )

106.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.72 44.42 42.59 42.80 3,260,225 -0.69(-1.58%)
Oct 26, 2012 41.68 43.48 43.48 43.48 9,699,533 +4.72(+12.19%)
Oct 25, 2012 39.71 39.80 38.24 38.76 3,716,940 -0.59(-1.49%)
Oct 24, 2012 39.60 40.02 39.23 39.34 1,428,170 +0.14(+0.35%)
Oct 23, 2012 39.89 39.89 39.13 39.21 2,217,782 -1.31(-3.23%)
Oct 19, 2012 41.61 41.71 40.25 40.51 2,024,708 -1.42(-3.39%)
Oct 18, 2012 41.60 42.05 41.21 41.94 1,559,624 +0.27(+0.66%)
Oct 17, 2012 41.45 41.81 41.22 41.66 1,575,956 +0.33(+0.79%)
Oct 16, 2012 40.41 41.59 40.15 41.34 2,978,304 +1.13(+2.80%)
Oct 15, 2012 39.26 40.28 39.12 40.21 1,622,795 +1.02(+2.60%)
Oct 12, 2012 39.45 39.92 38.96 39.19 1,707,699 -0.34(-0.86%)
Oct 11, 2012 40.47 40.72 39.47 39.53 2,267,509 -0.59(-1.48%)
Oct 10, 2012 40.72 40.80 39.99 40.12 1,454,977 -0.56(-1.37%)
Oct 09, 2012 41.16 41.53 40.56 40.68 2,359,961 -0.50(-1.21%)
Oct 08, 2012 42.25 42.29 40.83 41.18 4,083,072 -1.54(-3.60%)
Oct 05, 2012 41.88 42.95 41.79 42.72 3,008,013 +1.18(+2.83%)
Oct 04, 2012 41.18 41.58 40.91 41.54 1,435,498 +0.72(+1.77%)
Oct 03, 2012 41.00 41.11 40.69 40.82 2,025,115 -0.14(-0.34%)
Oct 02, 2012 41.38 41.48 40.61 40.95 1,571,954 -0.34(-0.82%)
Oct 01, 2012 41.30 42.00 41.11 41.29 2,119,281 +0.11(+0.26%)
Sep 28, 2012 40.50 41.36 40.22 41.19 2,151,320 +0.46(+1.14%)
Sep 27, 2012 40.28 40.83 39.95 40.72 1,377,811 +0.75(+1.88%)
Sep 26, 2012 40.51 40.81 39.67 39.97 1,723,563 -0.48(-1.20%)
Sep 25, 2012 41.22 41.23 40.46 40.46 2,038,852 -0.48(-1.16%)
Sep 24, 2012 40.98 41.18 40.72 40.93 1,456,811 -0.38(-0.91%)
Sep 21, 2012 41.78 41.90 41.16 41.31 3,041,597 -0.13(-0.31%)
Sep 20, 2012 41.61 41.61 40.77 41.44 1,981,867 -0.58(-1.38%)
Sep 19, 2012 41.84 42.23 41.26 42.02 2,179,310 +0.44(+1.06%)
Sep 18, 2012 41.69 41.75 41.32 41.58 2,267,813 -0.16(-0.38%)
Sep 17, 2012 42.31 42.31 41.54 41.74 964,550 -0.63(-1.48%)
Sep 14, 2012 42.18 43.03 42.02 42.36 2,539,703 +0.34(+0.81%)
Sep 13, 2012 40.72 42.39 40.47 42.02 1,904,039 +1.31(+3.23%)
Sep 12, 2012 40.69 41.05 40.49 40.71 1,600,498 +0.05(+0.12%)
Sep 11, 2012 41.01 41.25 40.61 40.66 1,670,616 -0.45(-1.10%)
Sep 10, 2012 41.05 41.77 40.95 41.11 2,036,115 -0.14(-0.35%)
Sep 07, 2012 40.73 41.34 40.49 41.26 1,894,559 +0.50(+1.22%)
Sep 06, 2012 39.94 40.77 39.87 40.76 1,789,404 +1.16(+2.94%)
Sep 05, 2012 39.19 39.73 38.95 39.59 1,835,725 +0.37(+0.95%)
Sep 04, 2012 39.75 39.78 38.97 39.22 1,883,945 -0.52(-1.30%)
Aug 31, 2012 39.73 39.85 39.23 39.74 2,483,335 +0.51(+1.30%)
Aug 30, 2012 39.37 39.67 39.22 39.23 2,522,462 -0.38(-0.96%)
Aug 29, 2012 40.07 40.10 39.39 39.61 1,841,619 -0.22(-0.54%)
Aug 27, 2012 39.93 40.15 39.52 39.82 1,722,612 +0.08(+0.20%)
Aug 24, 2012 39.87 39.87 39.24 39.75 1,865,767 -0.22(-0.56%)
Aug 23, 2012 40.15 40.41 39.93 39.97 2,123,908 -0.25(-0.63%)
Aug 22, 2012 39.85 40.25 39.72 40.22 1,997,973 +0.14(+0.34%)
Aug 21, 2012 40.16 40.27 39.88 40.08 2,620,416 +0.15(+0.38%)
Aug 20, 2012 39.84 40.27 39.67 39.93 1,914,976 -0.13(-0.32%)
Aug 17, 2012 39.41 40.43 39.17 40.06 2,484,862 +0.65(+1.64%)
Aug 16, 2012 38.79 39.48 38.59 39.41 1,364,006 +0.63(+1.63%)
Aug 15, 2012 38.47 38.95 38.26 38.78 1,486,292 +0.30(+0.79%)
Aug 14, 2012 39.34 39.36 38.36 38.48 1,654,030 -0.63(-1.62%)
Aug 13, 2012 39.03 39.17 38.65 39.11 1,233,415 -0.11(-0.27%)
Aug 10, 2012 38.90 39.26 38.69 39.22 1,062,913 -0.10(-0.26%)
Aug 09, 2012 38.99 39.38 38.75 39.32 1,479,649 +0.21(+0.53%)
Aug 08, 2012 39.22 39.54 38.88 39.11 1,715,114 -0.35(-0.87%)
Aug 07, 2012 39.24 39.70 39.04 39.46 2,384,705 +0.42(+1.07%)
Aug 06, 2012 38.55 39.26 38.46 39.04 1,960,808 +0.81(+2.11%)
Aug 03, 2012 38.68 38.76 38.08 38.24 2,176,780 +0.32(+0.85%)
Aug 02, 2012 36.88 38.11 36.83 37.91 4,061,921 +0.53(+1.42%)
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.