Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.23 22.42 22.04 22.08 2,610,664 -0.23(-1.04%)
Mar 30, 2010 22.21 22.38 22.12 22.31 1,888,121 +0.12(+0.56%)
Mar 29, 2010 22.06 22.27 22.06 22.19 2,425,641 +0.21(+0.98%)
Mar 26, 2010 21.90 22.37 21.89 21.97 2,342,089 +0.15(+0.67%)
Mar 25, 2010 22.14 22.32 21.81 21.83 3,430,745 -0.15(-0.68%)
Mar 24, 2010 21.62 22.09 21.53 21.98 3,549,440 +0.18(+0.83%)
Mar 23, 2010 21.66 21.85 21.51 21.80 1,903,259 +0.10(+0.45%)
Mar 22, 2010 21.08 21.74 20.95 21.70 2,170,949 +0.48(+2.24%)
Mar 19, 2010 21.63 21.79 21.18 21.22 2,432,574 -0.40(-1.84%)
Mar 18, 2010 21.85 21.99 21.54 21.62 3,091,174 -0.26(-1.20%)
Mar 17, 2010 21.63 21.99 21.56 21.89 2,605,741 +0.31(+1.45%)
Mar 16, 2010 21.41 21.58 21.31 21.57 2,096,214 +0.23(+1.07%)
Mar 15, 2010 21.24 21.37 21.24 21.34 2,034,085 -0.13(-0.60%)
Mar 12, 2010 21.39 21.70 21.34 21.47 2,394,487 +0.04(+0.19%)
Mar 11, 2010 21.08 21.43 20.91 21.43 2,616,479 +0.16(+0.73%)
Mar 10, 2010 21.21 21.37 21.01 21.28 4,108,099 +0.05(+0.24%)
Mar 09, 2010 21.24 21.41 21.11 21.22 2,531,556 -0.11(-0.52%)
Mar 08, 2010 21.32 21.45 21.24 21.33 2,048,839 +0.00(+0.00%)
Mar 05, 2010 21.27 21.37 21.16 21.33 2,036,333 +0.17(+0.80%)
Mar 04, 2010 21.09 21.25 20.97 21.16 1,853,700 +0.07(+0.34%)
Mar 03, 2010 21.00 21.44 20.86 21.09 3,415,522 +0.18(+0.86%)
Mar 02, 2010 20.88 21.03 20.75 20.91 3,908,297 +0.16(+0.78%)
Mar 01, 2010 20.71 20.76 20.44 20.75 5,076,948 +0.18(+0.86%)
Feb 26, 2010 20.50 20.62 20.29 20.57 2,229,299 +0.06(+0.27%)
Feb 25, 2010 20.21 20.56 20.05 20.52 2,467,748 -0.06(-0.30%)
Feb 24, 2010 20.50 20.66 20.31 20.58 2,226,839 +0.19(+0.95%)
Feb 23, 2010 20.75 20.80 20.23 20.39 2,087,052 -0.44(-2.09%)
Feb 22, 2010 20.86 20.96 20.64 20.82 2,452,110 +0.09(+0.42%)
Feb 19, 2010 20.63 20.85 20.54 20.74 1,799,235 +0.06(+0.27%)
Feb 18, 2010 20.36 20.72 20.36 20.68 1,412,394 +0.19(+0.94%)
Feb 17, 2010 20.66 20.72 20.33 20.49 1,784,442 -0.01(-0.05%)
Feb 16, 2010 20.26 20.52 20.16 20.50 2,309,865 +0.46(+2.31%)
Feb 12, 2010 19.64 20.04 20.04 20.04 4,421,538 +0.05(+0.26%)
Feb 11, 2010 19.81 20.08 19.61 19.98 2,491,164 +0.17(+0.85%)
Feb 10, 2010 20.00 20.09 19.55 19.81 2,288,418 -0.18(-0.88%)
Feb 09, 2010 19.84 20.13 19.58 19.99 2,424,042 +0.01(+0.03%)
Feb 08, 2010 19.88 20.06 19.50 19.98 2,792,996 +0.07(+0.35%)
Feb 05, 2010 19.91 20.07 19.30 19.91 4,517,694 +0.06(+0.28%)
Feb 04, 2010 20.23 20.23 19.69 19.86 2,904,999 -0.60(-2.95%)
Feb 03, 2010 20.43 20.71 20.26 20.46 2,313,171 -0.13(-0.64%)
Feb 02, 2010 20.69 20.85 20.38 20.59 4,877,568 -0.12(-0.60%)
Feb 01, 2010 20.07 20.73 20.07 20.72 3,571,645 +1.19(+6.09%)
Jan 29, 2010 20.39 20.69 19.50 19.53 5,767,522 -0.16(-0.79%)
Jan 28, 2010 20.04 20.17 19.45 19.69 2,452,286 -0.37(-1.86%)
Jan 27, 2010 19.93 20.11 19.58 20.06 1,912,326 +0.12(+0.62%)
Jan 26, 2010 19.97 20.31 19.87 19.93 1,571,255 -0.14(-0.71%)
Jan 25, 2010 20.16 20.28 20.06 20.08 1,211,367 +0.24(+1.22%)
Jan 22, 2010 20.24 20.44 19.81 19.83 2,176,504 -0.46(-2.28%)
Jan 21, 2010 21.12 21.21 20.29 20.30 2,343,927 -0.75(-3.58%)
Jan 20, 2010 21.08 21.08 20.68 21.05 1,638,915 -0.30(-1.42%)
Jan 19, 2010 20.88 21.36 20.76 21.35 1,372,998 +0.48(+2.30%)
Jan 15, 2010 20.95 20.87 20.87 20.87 3,763,343 -0.10(-0.46%)
Jan 14, 2010 21.20 21.37 20.90 20.97 1,790,265 -0.30(-1.43%)
Jan 13, 2010 20.84 21.38 20.73 21.28 2,150,443 +0.46(+2.21%)
Jan 12, 2010 20.75 20.86 20.53 20.82 3,000,946 -0.22(-1.05%)
Jan 11, 2010 21.19 21.24 20.92 21.04 1,238,155 +0.01(+0.05%)
Jan 08, 2010 20.88 21.06 20.79 21.03 1,234,797 +0.06(+0.26%)
Jan 07, 2010 20.84 21.14 20.77 20.97 1,557,498 +0.05(+0.25%)
Jan 06, 2010 21.04 21.41 20.72 20.92 4,484,880 -0.14(-0.67%)
Jan 05, 2010 21.37 21.45 20.86 21.06 3,284,888 -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.