Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 37.23 37.37 36.82 37.26 3,195,710 +0.34(+0.92%)
Mar 29, 2012 36.45 36.98 36.19 36.92 2,471,595 +0.07(+0.20%)
Mar 28, 2012 37.38 37.42 36.33 36.85 2,907,914 -0.61(-1.64%)
Mar 27, 2012 37.54 37.78 37.41 37.46 2,666,320 +0.03(+0.08%)
Mar 26, 2012 37.39 37.79 37.25 37.44 2,044,534 +0.51(+1.39%)
Mar 23, 2012 36.79 37.21 36.26 36.92 1,528,934 +0.29(+0.79%)
Mar 22, 2012 36.83 37.07 36.39 36.64 1,507,291 -0.47(-1.26%)
Mar 21, 2012 37.13 37.34 37.00 37.10 1,903,896 -0.01(-0.04%)
Mar 20, 2012 37.12 37.39 36.87 37.12 1,966,398 -0.27(-0.71%)
Mar 19, 2012 37.41 37.57 37.08 37.39 1,862,561 -0.12(-0.33%)
Mar 16, 2012 37.60 37.80 37.25 37.51 2,448,290 +0.06(+0.15%)
Mar 15, 2012 37.31 37.49 36.91 37.45 2,598,846 +0.31(+0.83%)
Mar 14, 2012 37.56 37.86 37.02 37.14 2,803,776 -0.43(-1.15%)
Mar 13, 2012 37.35 37.60 37.01 37.57 2,681,583 +0.50(+1.34%)
Mar 12, 2012 37.45 37.45 37.02 37.08 1,552,272 -0.28(-0.75%)
Mar 09, 2012 37.66 37.70 37.12 37.36 3,034,384 -0.28(-0.74%)
Mar 08, 2012 37.12 37.71 37.04 37.63 2,167,433 +0.93(+2.54%)
Mar 07, 2012 36.04 36.83 36.00 36.70 2,288,713 +0.75(+2.09%)
Mar 06, 2012 36.57 36.87 35.66 35.95 3,699,748 -1.52(-4.06%)
Mar 05, 2012 38.28 38.32 37.38 37.47 1,997,441 -0.94(-2.45%)
Mar 02, 2012 38.53 38.84 38.15 38.41 1,546,846 -0.17(-0.45%)
Mar 01, 2012 38.98 39.18 38.33 38.58 2,585,513 -0.24(-0.63%)
Feb 29, 2012 39.45 39.55 38.60 38.83 2,940,564 -0.60(-1.51%)
Feb 28, 2012 38.87 39.45 38.58 39.42 2,886,122 +0.60(+1.53%)
Feb 27, 2012 38.36 39.03 37.91 38.83 2,235,574 +0.24(+0.61%)
Feb 24, 2012 38.88 39.11 38.51 38.59 1,496,700 -0.18(-0.46%)
Feb 23, 2012 38.63 38.87 38.37 38.77 2,226,197 +0.09(+0.22%)
Feb 22, 2012 38.86 38.98 38.33 38.68 2,175,793 -0.33(-0.85%)
Feb 21, 2012 39.23 39.41 38.84 39.01 1,981,396 -0.16(-0.40%)
Feb 17, 2012 39.38 39.42 38.90 39.17 1,656,889 +0.09(+0.22%)
Feb 16, 2012 38.50 39.16 38.33 39.08 2,889,924 +0.64(+1.66%)
Feb 15, 2012 39.18 39.18 38.31 38.45 2,171,377 -0.39(-1.00%)
Feb 14, 2012 38.70 38.95 38.32 38.83 1,889,049 -0.06(-0.15%)
Feb 13, 2012 39.03 39.18 38.80 38.89 2,261,380 +0.33(+0.86%)
Feb 10, 2012 38.50 38.85 38.17 38.56 2,236,954 -0.55(-1.41%)
Feb 09, 2012 39.06 39.33 38.74 39.11 2,784,921 +0.04(+0.11%)
Feb 08, 2012 38.98 39.23 38.64 39.07 2,437,178 +0.21(+0.54%)
Feb 07, 2012 38.81 39.04 38.43 38.86 2,148,830 -0.09(-0.22%)
Feb 06, 2012 38.25 39.09 38.12 38.95 2,745,308 +0.45(+1.17%)
Feb 03, 2012 38.95 39.11 38.40 38.50 3,882,456 +1.05(+2.82%)
Feb 02, 2012 37.60 37.71 37.15 37.44 2,722,357 -0.17(-0.46%)
Feb 01, 2012 36.51 37.83 36.48 37.61 4,456,564 +1.52(+4.21%)
Jan 31, 2012 36.07 36.47 35.73 36.09 4,794,285 +0.03(+0.08%)
Jan 30, 2012 35.73 36.57 35.34 36.06 4,771,645 -0.09(-0.26%)
Jan 27, 2012 36.62 37.56 35.26 36.16 21,610,726 +2.36(+6.98%)
Jan 26, 2012 33.88 34.17 33.37 33.80 2,717,684 +0.13(+0.38%)
Jan 25, 2012 33.07 33.85 32.90 33.67 1,804,858 +0.49(+1.49%)
Jan 24, 2012 32.81 33.17 32.72 33.17 1,387,590 -0.03(-0.09%)
Jan 23, 2012 33.03 33.50 32.92 33.20 991,595 +0.22(+0.65%)
Jan 20, 2012 33.27 33.35 32.73 32.99 1,700,995 -0.37(-1.10%)
Jan 19, 2012 33.05 33.42 32.92 33.35 1,405,662 +0.31(+0.93%)
Jan 18, 2012 32.35 33.04 32.22 33.04 1,741,704 +0.69(+2.13%)
Jan 17, 2012 33.02 33.03 32.21 32.36 1,808,666 -0.06(-0.20%)
Jan 13, 2012 32.81 32.94 32.03 32.42 4,198,241 -0.64(-1.93%)
Jan 12, 2012 32.29 33.12 31.68 33.06 4,705,606 +0.99(+3.09%)
Jan 11, 2012 30.88 32.34 30.73 32.07 4,819,889 +1.04(+3.35%)
Jan 10, 2012 30.25 31.15 30.23 31.03 3,518,088 +1.30(+4.37%)
Jan 09, 2012 29.86 30.00 29.57 29.73 2,186,454 +0.09(+0.31%)
Jan 06, 2012 28.81 29.93 28.59 29.64 3,860,868 +0.88(+3.04%)
Jan 05, 2012 28.54 28.86 28.09 28.76 2,574,767 +0.01(+0.03%)
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.