Eastman Chemical (NY: EMN )

108.59 +2.21 (+2.08%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.96 18.99 18.29 18.43 3,517,793 -0.52(-2.74%)
Sep 29, 2009 18.95 19.15 18.79 18.95 2,350,690 +0.08(+0.40%)
Sep 28, 2009 18.28 18.96 18.28 18.88 2,429,917 +0.63(+3.47%)
Sep 25, 2009 18.40 18.62 18.18 18.24 1,948,679 -0.25(-1.34%)
Sep 24, 2009 18.99 18.99 18.25 18.49 2,818,824 -0.48(-2.52%)
Sep 23, 2009 18.96 19.20 18.79 18.97 4,367,117 +0.02(+0.09%)
Sep 22, 2009 18.98 19.23 18.89 18.95 3,347,244 +0.18(+0.97%)
Sep 21, 2009 18.49 18.93 18.35 18.77 2,485,215 +0.00(+0.02%)
Sep 18, 2009 19.11 19.15 18.55 18.77 2,887,760 -0.22(-1.16%)
Sep 17, 2009 18.89 19.10 18.82 18.99 4,194,864 -0.05(-0.25%)
Sep 16, 2009 19.03 19.24 18.86 19.04 3,319,996 +0.21(+1.10%)
Sep 15, 2009 18.27 18.96 18.22 18.83 5,800,788 +0.61(+3.32%)
Sep 14, 2009 18.02 18.23 17.87 18.22 3,350,492 +0.01(+0.04%)
Sep 11, 2009 18.08 18.45 18.03 18.22 4,261,197 +0.19(+1.05%)
Sep 10, 2009 17.85 18.05 17.45 18.03 2,529,113 +0.15(+0.85%)
Sep 09, 2009 17.54 17.92 17.31 17.87 3,448,065 +0.22(+1.24%)
Sep 08, 2009 17.41 17.67 17.20 17.66 2,667,201 +0.43(+2.47%)
Sep 04, 2009 17.25 17.37 17.02 17.23 3,171,212 -0.01(-0.08%)
Sep 03, 2009 17.23 17.41 17.02 17.24 3,141,797 +0.14(+0.82%)
Sep 02, 2009 17.06 17.38 17.00 17.10 4,494,930 -0.14(-0.82%)
Sep 01, 2009 17.67 18.00 17.22 17.24 2,673,802 -0.64(-3.57%)
Aug 31, 2009 18.06 18.12 17.81 17.88 2,176,014 -0.46(-2.52%)
Aug 28, 2009 18.35 18.41 18.22 18.34 1,512,185 +0.06(+0.34%)
Aug 27, 2009 18.52 18.56 18.11 18.28 2,224,931 -0.14(-0.78%)
Aug 26, 2009 18.56 18.73 18.32 18.43 2,069,726 -0.19(-1.01%)
Aug 25, 2009 18.75 18.76 18.41 18.62 2,423,672 +0.15(+0.82%)
Aug 24, 2009 19.08 19.08 18.34 18.46 2,780,248 -0.40(-2.11%)
Aug 21, 2009 18.71 18.92 18.63 18.86 2,590,357 +0.36(+1.96%)
Aug 20, 2009 17.90 18.52 17.86 18.50 2,829,497 +0.61(+3.39%)
Aug 19, 2009 17.42 18.21 17.41 17.89 3,964,854 +0.07(+0.40%)
Aug 18, 2009 17.64 17.89 17.64 17.82 2,529,504 +0.00(+0.00%)
Aug 17, 2009 18.20 18.26 17.54 17.82 2,981,024 -0.73(-3.96%)
Aug 14, 2009 18.83 18.83 18.34 18.55 5,222,115 -0.23(-1.20%)
Aug 13, 2009 18.37 18.83 18.34 18.78 4,241,395 +0.50(+2.76%)
Aug 12, 2009 17.89 18.46 17.84 18.28 1,895,191 +0.34(+1.91%)
Aug 11, 2009 17.77 18.03 17.61 17.93 3,702,550 -0.07(-0.36%)
Aug 10, 2009 18.00 18.13 17.87 18.00 4,976,733 -0.08(-0.44%)
Aug 07, 2009 17.68 18.24 17.52 18.08 3,513,550 +0.56(+3.19%)
Aug 06, 2009 17.66 17.78 17.41 17.52 3,141,024 -0.09(-0.53%)
Aug 05, 2009 17.60 17.68 17.40 17.61 2,998,730 +0.03(+0.20%)
Aug 04, 2009 17.42 17.70 17.19 17.58 5,011,360 +0.04(+0.25%)
Aug 03, 2009 17.02 17.61 17.02 17.53 2,436,334 +0.51(+2.98%)
Jul 31, 2009 16.60 17.14 16.60 17.02 2,191,200 +0.24(+1.45%)
Jul 30, 2009 16.60 17.06 16.56 16.78 2,753,470 +0.47(+2.88%)
Jul 29, 2009 16.35 16.59 16.08 16.31 2,901,540 -0.27(-1.61%)
Jul 28, 2009 16.22 16.61 16.07 16.58 3,286,364 +0.22(+1.36%)
Jul 27, 2009 16.64 16.66 16.32 16.36 4,175,192 -0.12(-0.73%)
Jul 24, 2009 16.12 17.10 16.12 16.48 7,890,157 +0.99(+6.37%)
Jul 23, 2009 14.46 15.49 14.45 15.49 5,098,717 +1.03(+7.11%)
Jul 22, 2009 14.16 14.59 14.09 14.46 1,782,836 +0.17(+1.20%)
Jul 21, 2009 14.42 14.69 13.86 14.29 2,323,518 +0.05(+0.34%)
Jul 20, 2009 13.88 14.25 13.85 14.24 2,052,662 +0.48(+3.46%)
Jul 17, 2009 13.76 13.89 13.62 13.76 2,087,861 -0.07(-0.47%)
Jul 16, 2009 13.34 13.89 13.19 13.83 3,401,087 +0.49(+3.65%)
Jul 15, 2009 12.87 13.36 12.75 13.34 2,940,280 +0.71(+5.62%)
Jul 14, 2009 12.58 12.73 12.47 12.63 1,685,591 +0.02(+0.19%)
Jul 13, 2009 12.22 12.61 12.20 12.61 2,536,114 +0.38(+3.08%)
Jul 10, 2009 12.17 12.37 11.93 12.23 1,270,705 -0.04(-0.33%)
Jul 09, 2009 12.16 12.43 12.10 12.27 2,106,617 +0.17(+1.39%)
Jul 08, 2009 12.13 12.28 11.89 12.11 2,814,647 +0.03(+0.28%)
Jul 07, 2009 12.25 12.33 12.06 12.07 2,522,792 -0.26(-2.11%)
Jul 06, 2009 12.39 12.40 11.85 12.33 3,408,797 -0.25(-2.02%)
Jul 02, 2009 12.71 12.71 12.45 12.59 2,036,675 -0.36(-2.78%)
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.