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 (%)
Aug 31, 2010 21.42 21.59 20.81 21.46 4,597 +0.53(+2.53%)
Aug 30, 2010 21.20 21.37 20.90 20.93 3,077,225 -0.34(-1.62%)
Aug 27, 2010 21.27 21.34 20.58 21.27 2,094,857 +0.27(+1.29%)
Aug 26, 2010 21.00 21.12 20.65 21.00 3,597 +0.44(+2.15%)
Aug 25, 2010 20.38 20.61 20.01 20.56 2,310,202 +0.04(+0.19%)
Aug 24, 2010 20.71 20.84 20.36 20.52 2,942,723 -0.48(-2.30%)
Aug 23, 2010 21.30 21.50 20.98 21.00 1,662,967 -0.21(-0.97%)
Aug 20, 2010 20.89 21.24 20.77 21.21 2,818,076 +0.11(+0.51%)
Aug 19, 2010 21.51 21.57 20.88 21.10 1,809,907 -0.56(-2.59%)
Aug 18, 2010 21.73 21.76 21.44 21.66 1,707,555 -0.04(-0.19%)
Aug 17, 2010 21.35 21.89 21.34 21.70 2,782,538 +0.62(+2.94%)
Aug 16, 2010 20.80 21.18 20.63 21.08 2,053,929 +0.16(+0.75%)
Aug 13, 2010 20.93 21.15 20.91 20.93 1,687,090 -0.18(-0.86%)
Aug 12, 2010 20.88 21.29 20.81 21.11 2,530,598 -0.09(-0.44%)
Aug 11, 2010 21.58 21.58 21.11 21.20 2,805,871 -0.77(-3.52%)
Aug 10, 2010 22.01 22.11 21.65 21.98 2,937,325 -0.32(-1.45%)
Aug 09, 2010 22.30 22.39 22.11 22.30 1,500,149 +0.14(+0.61%)
Aug 06, 2010 22.16 22.28 21.77 22.16 2,654,529 +0.00(+0.00%)
Aug 05, 2010 22.02 22.22 21.82 22.16 3,689,747 -0.09(-0.42%)
Aug 04, 2010 22.11 22.31 21.91 22.26 3,526,065 +0.14(+0.61%)
Aug 03, 2010 22.02 22.20 21.82 22.12 3,946,761 -0.08(-0.38%)
Aug 02, 2010 22.16 22.24 21.69 22.21 5,640,879 +0.40(+1.85%)
Jul 30, 2010 21.80 21.98 21.23 21.80 8,293,323 +1.00(+4.82%)
Jul 29, 2010 20.85 21.16 20.42 20.80 3,874,096 +0.05(+0.24%)
Jul 28, 2010 20.73 20.90 20.60 20.75 2,587,711 +0.01(+0.03%)
Jul 27, 2010 21.10 21.11 20.53 20.74 3,713,635 -0.09(-0.43%)
Jul 26, 2010 20.56 20.87 20.35 20.83 4,741,942 +0.31(+1.51%)
Jul 23, 2010 19.99 20.57 19.92 20.52 4,171,754 +0.50(+2.49%)
Jul 22, 2010 19.69 20.18 19.61 20.03 4,319,298 +0.65(+3.34%)
Jul 21, 2010 18.98 19.50 18.98 19.38 7,627,027 +0.59(+3.13%)
Jul 20, 2010 18.79 18.81 18.25 18.79 5,924,830 +0.17(+0.92%)
Jul 19, 2010 18.87 18.97 18.46 18.62 3,738,278 -0.25(-1.31%)
Jul 16, 2010 18.87 19.39 18.84 18.87 2,536,002 -0.63(-3.25%)
Jul 15, 2010 19.57 19.61 19.16 19.50 2,315,083 -0.11(-0.55%)
Jul 14, 2010 19.73 19.77 19.40 19.61 2,821,412 -0.23(-1.16%)
Jul 13, 2010 19.53 19.98 19.50 19.84 2,986,045 +0.54(+2.78%)
Jul 12, 2010 19.53 19.63 19.22 19.30 2,167,931 -0.30(-1.53%)
Jul 09, 2010 19.60 19.82 19.48 19.60 2,317,968 +0.03(+0.14%)
Jul 08, 2010 19.06 19.61 18.92 19.57 5,233,773 +0.72(+3.82%)
Jul 07, 2010 18.07 18.89 18.07 18.85 3,015,268 +0.88(+4.92%)
Jul 06, 2010 18.51 18.59 17.79 17.97 3,165,291 -0.15(-0.83%)
Jul 02, 2010 18.12 18.59 17.92 18.12 3,357,481 -0.34(-1.87%)
Jul 01, 2010 18.72 18.72 18.02 18.46 4,045,481 -0.11(-0.58%)
Jun 30, 2010 19.04 19.35 18.53 18.57 724 -0.56(-2.93%)
Jun 29, 2010 19.49 19.57 19.03 19.13 6,012,022 -1.05(-5.19%)
Jun 25, 2010 20.18 20.41 19.99 20.18 4,160,276 -0.03(-0.17%)
Jun 24, 2010 20.79 20.81 20.18 20.21 3,018,075 -0.66(-3.18%)
Jun 23, 2010 21.16 21.17 20.61 20.88 5,351,568 -0.32(-1.51%)
Jun 22, 2010 21.70 21.90 21.18 21.20 2,017,077 -0.50(-2.33%)
Jun 21, 2010 22.10 22.23 21.55 21.70 3,155,945 -0.11(-0.49%)
Jun 18, 2010 21.81 22.01 21.49 21.81 3,086,658 +0.42(+1.99%)
Jun 17, 2010 21.77 21.77 21.13 21.39 2,597,189 -0.21(-0.98%)
Jun 16, 2010 21.47 21.82 21.30 21.60 2,162,204 +0.03(+0.16%)
Jun 15, 2010 21.20 21.58 21.10 21.57 3,497,715 +0.55(+2.60%)
Jun 14, 2010 21.39 21.61 20.96 21.02 2,446,178 -0.11(-0.53%)
Jun 11, 2010 20.51 21.16 20.50 21.13 2,901,597 +0.38(+1.83%)
Jun 10, 2010 20.42 20.82 20.42 20.75 2,743,112 +0.60(+2.95%)
Jun 09, 2010 20.29 20.77 20.05 20.16 3,450,129 +0.02(+0.09%)
Jun 08, 2010 19.70 20.17 19.65 20.14 4,387,598 +0.44(+2.24%)
Jun 07, 2010 19.88 20.16 19.66 19.70 3,143,042 -0.13(-0.65%)
Jun 04, 2010 19.83 20.57 19.75 19.83 2,997,629 -1.08(-5.17%)
Jun 03, 2010 21.13 21.17 20.60 20.91 2,198,683 -0.12(-0.58%)
Jun 02, 2010 20.66 21.03 20.29 21.03 9,508 +0.81(+4.03%)
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.