Eastman Chemical (NY: EMN )

106.49 -1.77 (-1.63%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.52 21.04 20.52 20.84 2,925,882 +0.13(+0.61%)
Mar 28, 2008 20.98 21.02 20.60 20.71 2,220,828 -0.09(-0.42%)
Mar 27, 2008 21.15 21.18 20.76 20.80 2,175,764 -0.25(-1.19%)
Mar 26, 2008 21.12 21.37 20.97 21.05 1,812,413 -0.19(-0.90%)
Mar 25, 2008 21.22 21.48 21.03 21.24 2,196,576 +0.09(+0.43%)
Mar 24, 2008 20.56 21.42 20.56 21.15 3,109,831 +0.63(+3.09%)
Mar 21, 2008 20.54 20.77 20.24 20.52 3,629,361 -0.00(-0.00%)
Mar 20, 2008 20.54 20.77 20.24 20.52 3,629,361 +0.08(+0.39%)
Mar 19, 2008 21.46 21.62 20.44 20.44 3,559,668 -0.83(-3.89%)
Mar 18, 2008 21.57 21.76 20.79 21.26 4,860,370 +0.03(+0.13%)
Mar 17, 2008 21.32 21.92 21.10 21.24 4,539,053 -0.64(-2.91%)
Mar 14, 2008 22.20 22.20 21.26 21.87 4,970,491 -0.24(-1.10%)
Mar 13, 2008 21.50 22.18 21.31 22.12 4,020,323 +0.33(+1.50%)
Mar 12, 2008 21.80 22.14 21.58 21.79 3,072,172 +0.17(+0.80%)
Mar 11, 2008 21.40 21.74 20.96 21.62 5,646,136 +0.87(+4.18%)
Mar 10, 2008 20.97 21.22 20.73 20.75 6,275,873 -0.37(-1.77%)
Mar 07, 2008 21.48 21.66 21.09 21.12 4,441,135 -0.57(-2.62%)
Mar 06, 2008 21.94 21.99 21.68 21.69 2,937,851 -0.31(-1.41%)
Mar 05, 2008 21.73 22.08 21.64 22.00 3,321,070 +0.33(+1.54%)
Mar 04, 2008 21.93 22.18 21.42 21.67 3,675,012 -0.47(-2.13%)
Mar 03, 2008 21.94 22.14 21.77 22.14 2,217,526 +0.18(+0.81%)
Feb 29, 2008 22.16 22.37 21.87 21.96 3,566,300 -0.49(-2.18%)
Feb 28, 2008 22.17 22.53 22.06 22.45 4,174,830 -0.06(-0.28%)
Feb 27, 2008 22.27 22.62 22.22 22.52 2,636,944 +0.16(+0.73%)
Feb 26, 2008 22.30 22.57 22.18 22.35 1,965,523 -0.12(-0.55%)
Feb 25, 2008 22.23 22.48 21.82 22.48 2,409,244 +0.38(+1.72%)
Feb 22, 2008 22.12 22.12 21.65 22.09 2,622,071 +0.11(+0.50%)
Feb 21, 2008 22.30 22.35 21.75 21.98 2,770,378 -0.28(-1.27%)
Feb 20, 2008 21.99 22.32 21.84 22.27 1,763,520 +0.07(+0.30%)
Feb 19, 2008 22.36 22.42 22.08 22.20 2,483,726 +0.23(+1.03%)
Feb 18, 2008 21.86 22.13 21.63 21.97 0 +0.00(+0.00%)
Feb 15, 2008 21.86 22.13 21.63 21.97 3,352,190 -0.03(-0.12%)
Feb 14, 2008 22.26 22.45 21.93 22.00 2,796,871 -0.27(-1.20%)
Feb 13, 2008 22.36 22.50 21.99 22.27 3,707,591 +0.09(+0.42%)
Feb 12, 2008 22.31 22.58 21.99 22.17 3,696,282 -0.09(-0.40%)
Feb 11, 2008 22.09 22.31 21.86 22.27 3,525,096 +0.29(+1.32%)
Feb 08, 2008 21.59 22.07 21.45 21.97 3,560,142 +0.31(+1.42%)
Feb 07, 2008 21.38 21.86 21.38 21.67 2,885,764 +0.04(+0.20%)
Feb 06, 2008 22.09 22.23 21.56 21.62 3,375,827 -0.38(-1.74%)
Feb 05, 2008 21.96 22.32 21.71 22.01 4,746,252 -0.24(-1.08%)
Feb 04, 2008 22.22 22.54 21.99 22.25 4,165,031 -0.07(-0.30%)
Feb 01, 2008 22.08 22.42 21.92 22.32 4,818,930 +0.27(+1.21%)
Jan 31, 2008 21.22 22.50 21.19 22.05 4,317,784 +0.55(+2.58%)
Jan 30, 2008 21.57 22.06 21.44 21.49 4,121,274 -0.18(-0.82%)
Jan 29, 2008 21.84 21.86 21.39 21.67 4,838,830 +0.07(+0.31%)
Jan 28, 2008 21.77 21.91 21.43 21.60 7,894,710 +0.14(+0.67%)
Jan 25, 2008 20.81 22.34 20.81 21.46 7,573,429 +1.52(+7.63%)
Jan 24, 2008 20.11 20.66 19.94 19.94 3,759,900 -0.24(-1.17%)
Jan 23, 2008 18.88 20.28 18.79 20.18 5,708,029 +0.72(+3.72%)
Jan 22, 2008 19.02 19.67 19.02 19.45 6,771,217 -0.52(-2.61%)
Jan 21, 2008 19.96 20.20 19.57 19.97 0 +0.00(+0.00%)
Jan 18, 2008 19.96 20.20 19.57 19.97 6,581,974 +0.18(+0.91%)
Jan 17, 2008 20.48 20.66 19.76 19.79 4,483,435 -0.70(-3.40%)
Jan 16, 2008 20.72 21.01 20.42 20.49 3,168,370 -0.39(-1.85%)
Jan 15, 2008 21.25 21.53 20.82 20.88 3,830,654 -0.60(-2.80%)
Jan 14, 2008 20.74 21.52 20.74 21.48 2,561,848 +0.74(+3.57%)
Jan 11, 2008 20.86 21.14 20.63 20.74 4,186,600 -0.29(-1.38%)
Jan 10, 2008 20.27 21.16 20.02 21.03 6,769,401 +1.32(+6.69%)
Jan 09, 2008 19.45 19.74 19.19 19.71 4,187,799 +0.35(+1.79%)
Jan 08, 2008 19.55 19.87 19.34 19.36 3,566,360 -0.27(-1.38%)
Jan 07, 2008 19.89 19.89 19.27 19.63 3,377,209 -0.01(-0.03%)
Jan 04, 2008 19.78 19.88 19.42 19.64 3,002,629 -0.28(-1.39%)
Jan 03, 2008 20.44 20.44 19.79 19.92 3,316,977 -0.31(-1.53%)
Jan 02, 2008 20.32 20.46 20.11 20.23 3,569,084 -0.16(-0.79%)
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.