Eastman Chemical (NY: EMN )

100.05 +0.47 (+0.47%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.50 17.04 16.50 16.92 2,204,992 +0.24(+1.45%)
Jul 30, 2009 16.50 16.95 16.45 16.68 2,770,802 +0.47(+2.88%)
Jul 29, 2009 16.25 16.49 15.98 16.21 2,919,804 -0.27(-1.61%)
Jul 28, 2009 16.11 16.51 15.97 16.48 3,307,050 +0.22(+1.36%)
Jul 27, 2009 16.54 16.56 16.22 16.25 4,201,473 -0.12(-0.73%)
Jul 24, 2009 16.02 16.99 16.02 16.37 7,939,822 +0.98(+6.37%)
Jul 23, 2009 14.37 15.39 14.36 15.39 5,130,811 +1.02(+7.11%)
Jul 22, 2009 14.07 14.50 14.00 14.37 1,794,058 +0.17(+1.20%)
Jul 21, 2009 14.33 14.59 13.77 14.20 2,338,144 +0.05(+0.34%)
Jul 20, 2009 13.79 14.16 13.76 14.15 2,065,583 +0.47(+3.46%)
Jul 17, 2009 13.68 13.81 13.53 13.68 2,101,003 -0.06(-0.47%)
Jul 16, 2009 13.26 13.80 13.11 13.74 3,422,495 +0.48(+3.65%)
Jul 15, 2009 12.79 13.27 12.67 13.26 2,958,788 +0.71(+5.62%)
Jul 14, 2009 12.50 12.65 12.39 12.55 1,696,201 +0.02(+0.19%)
Jul 13, 2009 12.15 12.53 12.13 12.53 2,552,078 +0.37(+3.08%)
Jul 10, 2009 12.09 12.29 11.85 12.16 1,278,704 -0.04(-0.33%)
Jul 09, 2009 12.08 12.35 12.02 12.20 2,119,877 +0.17(+1.39%)
Jul 08, 2009 12.05 12.20 11.81 12.03 2,832,364 +0.03(+0.28%)
Jul 07, 2009 12.17 12.25 11.98 12.00 2,538,672 -0.26(-2.11%)
Jul 06, 2009 12.31 12.32 11.78 12.25 3,430,253 -0.25(-2.02%)
Jul 02, 2009 12.63 12.63 12.38 12.51 2,049,494 -0.36(-2.78%)
Jul 01, 2009 12.98 13.20 12.84 12.86 2,093,459 -0.05(-0.37%)
Jun 30, 2009 13.20 13.24 12.79 12.91 2,426,628 -0.30(-2.29%)
Jun 29, 2009 12.74 13.28 12.67 13.21 3,436,820 +0.47(+3.69%)
Jun 26, 2009 12.78 12.89 12.63 12.74 2,145,274 -0.06(-0.51%)
Jun 25, 2009 12.55 12.86 12.54 12.81 2,447,017 +0.37(+2.96%)
Jun 24, 2009 12.47 12.82 12.36 12.44 2,096,289 +0.07(+0.61%)
Jun 23, 2009 12.27 12.56 12.17 12.37 2,726,250 +0.09(+0.69%)
Jun 22, 2009 12.85 12.96 12.27 12.28 3,061,928 -0.78(-5.95%)
Jun 19, 2009 13.31 13.45 12.99 13.06 3,138,895 +0.07(+0.55%)
Jun 18, 2009 13.05 13.37 12.81 12.99 2,699,239 +0.05(+0.42%)
Jun 17, 2009 12.92 13.15 12.67 12.93 2,339,943 -0.04(-0.29%)
Jun 16, 2009 13.47 13.55 12.91 12.97 2,402,847 -0.50(-3.69%)
Jun 15, 2009 13.71 13.71 13.17 13.47 2,876,740 -0.38(-2.75%)
Jun 12, 2009 14.07 14.07 13.67 13.85 2,180,148 -0.32(-2.24%)
Jun 11, 2009 14.04 14.39 13.86 14.17 3,003,654 +0.12(+0.82%)
Jun 10, 2009 14.37 14.40 13.72 14.05 2,626,687 -0.21(-1.48%)
Jun 09, 2009 14.30 14.30 13.97 14.26 4,064,277 +0.13(+0.94%)
Jun 08, 2009 14.34 14.35 14.01 14.13 4,127,268 -0.53(-3.65%)
Jun 05, 2009 15.62 15.62 14.60 14.66 4,555,932 -0.68(-4.42%)
Jun 04, 2009 14.53 15.53 14.53 15.34 5,536,764 +0.86(+5.90%)
Jun 03, 2009 14.65 14.65 14.11 14.49 4,425,534 -0.34(-2.32%)
Jun 02, 2009 14.67 14.88 14.62 14.83 3,524,274 +0.10(+0.67%)
Jun 01, 2009 14.26 14.86 14.26 14.73 2,932,244 +0.61(+4.34%)
May 29, 2009 13.87 14.12 13.66 14.12 4,701,831 +0.25(+1.77%)
May 28, 2009 13.82 14.01 13.45 13.87 3,427,756 +0.14(+1.04%)
May 27, 2009 14.13 14.32 13.68 13.73 3,149,248 -0.54(-3.77%)
May 26, 2009 13.71 14.31 13.48 14.27 2,916,217 +0.40(+2.85%)
May 22, 2009 13.79 14.11 13.66 13.87 3,208,036 +0.14(+1.04%)
May 21, 2009 14.02 14.02 13.50 13.73 3,059,777 -0.54(-3.80%)
May 20, 2009 14.21 14.78 14.10 14.27 5,238,769 +0.16(+1.16%)
May 19, 2009 13.69 14.24 13.63 14.11 4,496,594 +0.41(+2.96%)
May 18, 2009 13.10 13.77 13.10 13.70 6,128,122 +0.75(+5.79%)
May 15, 2009 13.15 13.49 12.80 12.95 6,481,894 -0.36(-2.71%)
May 14, 2009 13.11 13.45 12.74 13.31 4,297,904 +0.24(+1.80%)
May 13, 2009 13.42 13.66 13.01 13.08 4,269,487 -0.67(-4.91%)
May 12, 2009 13.86 13.93 13.29 13.75 4,351,030 -0.11(-0.81%)
May 11, 2009 14.37 14.37 13.74 13.87 4,686,057 -0.72(-4.95%)
May 08, 2009 13.96 14.62 13.83 14.59 3,223,576 +0.73(+5.26%)
May 07, 2009 14.63 14.63 13.69 13.86 4,656,372 -0.46(-3.19%)
May 06, 2009 14.25 14.45 14.04 14.32 4,202,744 +0.21(+1.52%)
May 05, 2009 14.34 14.46 13.82 14.10 4,053,824 -0.30(-2.06%)
May 04, 2009 14.29 14.40 14.20 14.40 3,281,278 +0.84(+6.18%)
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.