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 (%)
Mar 31, 2010 22.24 22.43 22.05 22.08 2,610,135 -0.23(-1.04%)
Mar 30, 2010 22.22 22.39 22.13 22.32 1,887,738 +0.12(+0.56%)
Mar 29, 2010 22.06 22.28 22.06 22.19 2,425,150 +0.21(+0.98%)
Mar 26, 2010 21.90 22.38 21.90 21.98 2,341,614 +0.15(+0.67%)
Mar 25, 2010 22.14 22.32 21.82 21.83 3,430,050 -0.15(-0.68%)
Mar 24, 2010 21.62 22.10 21.53 21.98 3,548,721 +0.18(+0.83%)
Mar 23, 2010 21.67 21.86 21.51 21.80 1,902,874 +0.10(+0.45%)
Mar 22, 2010 21.09 21.74 20.95 21.70 2,170,510 +0.48(+2.24%)
Mar 19, 2010 21.63 21.80 21.18 21.23 2,432,082 -0.40(-1.84%)
Mar 18, 2010 21.86 22.00 21.54 21.63 3,090,548 -0.26(-1.20%)
Mar 17, 2010 21.63 21.99 21.56 21.89 2,605,213 +0.31(+1.45%)
Mar 16, 2010 21.42 21.58 21.31 21.58 2,095,789 +0.23(+1.07%)
Mar 15, 2010 21.24 21.37 21.24 21.35 2,033,673 -0.13(-0.60%)
Mar 12, 2010 21.40 21.70 21.35 21.48 2,394,002 +0.04(+0.19%)
Mar 11, 2010 21.08 21.44 20.92 21.44 2,615,949 +0.16(+0.73%)
Mar 10, 2010 21.21 21.38 21.01 21.28 4,107,268 +0.05(+0.24%)
Mar 09, 2010 21.25 21.41 21.12 21.23 2,531,043 -0.11(-0.52%)
Mar 08, 2010 21.33 21.46 21.24 21.34 2,048,425 +0.00(+0.00%)
Mar 05, 2010 21.27 21.37 21.17 21.34 2,035,920 +0.17(+0.80%)
Mar 04, 2010 21.10 21.25 20.98 21.17 1,853,324 +0.07(+0.34%)
Mar 03, 2010 21.00 21.45 20.86 21.10 3,414,830 +0.18(+0.86%)
Mar 02, 2010 20.89 21.03 20.75 20.92 3,907,505 +0.16(+0.78%)
Mar 01, 2010 20.71 20.77 20.44 20.75 5,075,920 +0.18(+0.86%)
Feb 26, 2010 20.51 20.63 20.29 20.58 2,228,847 +0.06(+0.27%)
Feb 25, 2010 20.21 20.57 20.05 20.52 2,467,248 -0.06(-0.30%)
Feb 24, 2010 20.51 20.67 20.32 20.59 2,226,388 +0.19(+0.95%)
Feb 23, 2010 20.75 20.80 20.23 20.39 2,086,629 -0.44(-2.09%)
Feb 22, 2010 20.86 20.96 20.64 20.83 2,451,613 +0.09(+0.42%)
Feb 19, 2010 20.63 20.86 20.54 20.74 1,798,871 +0.06(+0.27%)
Feb 18, 2010 20.36 20.72 20.36 20.69 1,412,108 +0.19(+0.94%)
Feb 17, 2010 20.66 20.72 20.34 20.49 1,784,080 -0.01(-0.05%)
Feb 16, 2010 20.26 20.53 20.16 20.50 2,309,398 +0.46(+2.31%)
Feb 12, 2010 19.65 20.04 20.04 20.04 4,420,642 +0.05(+0.26%)
Feb 11, 2010 19.81 20.08 19.62 19.99 2,490,660 +0.17(+0.85%)
Feb 10, 2010 20.00 20.10 19.55 19.82 2,287,954 -0.18(-0.88%)
Feb 09, 2010 19.84 20.14 19.59 19.99 2,423,551 +0.01(+0.03%)
Feb 08, 2010 19.89 20.07 19.51 19.99 2,792,430 +0.07(+0.35%)
Feb 05, 2010 19.91 20.07 19.31 19.92 4,516,779 +0.06(+0.28%)
Feb 04, 2010 20.24 20.24 19.70 19.86 2,904,411 -0.60(-2.95%)
Feb 03, 2010 20.43 20.71 20.26 20.47 2,312,702 -0.13(-0.64%)
Feb 02, 2010 20.70 20.85 20.38 20.60 4,876,580 -0.12(-0.60%)
Feb 01, 2010 20.08 20.73 20.08 20.72 3,570,922 +1.19(+6.09%)
Jan 29, 2010 20.40 20.70 19.50 19.53 5,766,354 -0.16(-0.79%)
Jan 28, 2010 20.04 20.17 19.46 19.69 2,451,789 -0.37(-1.86%)
Jan 27, 2010 19.93 20.12 19.59 20.06 1,911,939 +0.12(+0.62%)
Jan 26, 2010 19.98 20.32 19.87 19.94 1,570,937 -0.14(-0.71%)
Jan 25, 2010 20.16 20.29 20.06 20.08 1,211,121 +0.24(+1.22%)
Jan 22, 2010 20.24 20.44 19.82 19.84 2,176,064 -0.46(-2.28%)
Jan 21, 2010 21.12 21.21 20.30 20.30 2,343,452 -0.75(-3.58%)
Jan 20, 2010 21.09 21.09 20.69 21.05 1,638,583 -0.30(-1.42%)
Jan 19, 2010 20.89 21.36 20.76 21.36 1,372,720 +0.48(+2.30%)
Jan 15, 2010 20.95 20.88 20.88 20.88 3,762,581 -0.10(-0.46%)
Jan 14, 2010 21.20 21.37 20.91 20.98 1,789,903 -0.30(-1.43%)
Jan 13, 2010 20.85 21.38 20.73 21.28 2,150,007 +0.46(+2.21%)
Jan 12, 2010 20.75 20.87 20.54 20.82 3,000,339 -0.22(-1.05%)
Jan 11, 2010 21.19 21.25 20.93 21.04 1,237,904 +0.01(+0.05%)
Jan 08, 2010 20.89 21.06 20.79 21.03 1,234,547 +0.06(+0.26%)
Jan 07, 2010 20.84 21.15 20.78 20.98 1,557,182 +0.05(+0.25%)
Jan 06, 2010 21.05 21.42 20.72 20.92 4,483,971 -0.14(-0.67%)
Jan 05, 2010 21.38 21.46 20.86 21.07 3,284,222 -0.27(-1.28%)
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.