Eastman Chemical (NY: EMN )

107.89 +1.51 (+1.42%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 38.35 38.88 37.59 37.66 8,894,062 +1.52(+4.20%)
Apr 28, 2011 35.94 36.49 35.68 36.15 3,782,634 +0.22(+0.63%)
Apr 27, 2011 35.68 36.05 35.06 35.92 3,760,164 +0.28(+0.79%)
Apr 26, 2011 35.71 36.09 35.48 35.64 4,075,105 +0.17(+0.47%)
Apr 25, 2011 35.57 35.65 35.17 35.48 3,180,807 +0.09(+0.26%)
Apr 21, 2011 35.26 35.39 35.01 35.39 3,139,353 +0.27(+0.76%)
Apr 20, 2011 35.35 35.47 35.02 35.12 3,315,138 +0.31(+0.88%)
Apr 19, 2011 34.43 34.90 34.35 34.81 3,489,177 +0.45(+1.30%)
Apr 18, 2011 34.33 34.52 33.64 34.37 3,611,078 -0.28(-0.81%)
Apr 15, 2011 34.18 34.77 34.13 34.65 3,084,402 +0.58(+1.69%)
Apr 14, 2011 33.59 34.24 33.57 34.07 2,524,178 +0.27(+0.80%)
Apr 13, 2011 34.01 34.09 33.54 33.80 3,366,532 -0.04(-0.12%)
Apr 12, 2011 34.17 34.54 33.50 33.84 5,145,222 -0.47(-1.38%)
Apr 11, 2011 35.12 35.18 34.08 34.32 3,194,296 -0.80(-2.27%)
Apr 08, 2011 35.59 35.59 34.82 35.12 2,218,494 -0.10(-0.28%)
Apr 07, 2011 35.04 35.50 34.85 35.21 3,536,513 +0.11(+0.32%)
Apr 06, 2011 35.59 35.82 34.87 35.10 2,757,781 -0.32(-0.91%)
Apr 05, 2011 35.23 35.80 35.01 35.42 1,772,955 +0.08(+0.22%)
Apr 04, 2011 35.45 35.54 35.15 35.35 1,920,600 +0.09(+0.26%)
Apr 01, 2011 35.16 35.46 35.03 35.26 2,315,192 +0.38(+1.08%)
Mar 31, 2011 34.73 35.05 34.70 34.88 1,162,953 +0.15(+0.44%)
Mar 30, 2011 34.72 34.73 34.69 34.73 1,517,535 +0.04(+0.11%)
Mar 29, 2011 34.15 34.78 33.90 34.69 1,263,176 +0.53(+1.56%)
Mar 28, 2011 34.58 34.66 34.14 34.15 1,395,801 -0.31(-0.89%)
Mar 25, 2011 34.38 35.01 34.25 34.46 3,099,084 +0.25(+0.73%)
Mar 24, 2011 34.21 34.36 33.81 34.21 2,197,382 +0.21(+0.62%)
Mar 23, 2011 33.43 34.19 33.43 34.00 2,547,300 +0.44(+1.31%)
Mar 22, 2011 33.56 33.77 33.32 33.56 3,266,309 -0.12(-0.36%)
Mar 21, 2011 33.36 33.72 33.36 33.68 2,752,188 +0.74(+2.25%)
Mar 18, 2011 33.67 33.67 32.93 32.94 2,526,151 -0.19(-0.57%)
Mar 17, 2011 33.01 33.59 32.95 33.13 2,427,019 +0.81(+2.52%)
Mar 16, 2011 32.44 32.94 32.03 32.32 2,853,226 -0.17(-0.51%)
Mar 15, 2011 32.19 32.72 32.15 32.48 2,422,423 -0.48(-1.45%)
Mar 14, 2011 32.94 33.50 32.62 32.96 1,661,228 -0.10(-0.31%)
Mar 11, 2011 32.41 33.27 32.35 33.06 2,373,813 +0.40(+1.22%)
Mar 10, 2011 33.06 33.22 32.41 32.66 2,757,164 -0.79(-2.36%)
Mar 09, 2011 33.97 34.01 33.25 33.45 2,608,823 -0.68(-1.99%)
Mar 08, 2011 33.51 34.25 33.13 34.13 2,326,129 +0.77(+2.31%)
Mar 07, 2011 33.90 34.20 33.09 33.36 2,737,947 -0.40(-1.17%)
Mar 04, 2011 33.97 33.98 33.24 33.76 2,332,272 -0.33(-0.97%)
Mar 03, 2011 33.43 34.27 33.43 34.08 3,837,088 +0.97(+2.94%)
Mar 02, 2011 32.01 33.24 32.00 33.11 3,528,307 +1.19(+3.72%)
Mar 01, 2011 32.95 33.19 31.84 31.92 4,193,653 -0.80(-2.44%)
Feb 28, 2011 32.15 32.75 31.93 32.72 3,528,536 +0.72(+2.26%)
Feb 25, 2011 31.70 32.12 31.64 32.00 2,576,557 +0.48(+1.52%)
Feb 24, 2011 31.60 31.89 30.97 31.52 3,185,074 +0.13(+0.41%)
Feb 23, 2011 31.70 31.95 30.65 31.39 4,674,600 -0.32(-0.99%)
Feb 22, 2011 32.84 33.15 31.64 31.71 3,739,526 -1.72(-5.14%)
Feb 18, 2011 33.90 33.98 33.26 33.42 3,281,108 -0.30(-0.89%)
Feb 17, 2011 32.85 34.09 32.69 33.72 5,006,137 +0.86(+2.62%)
Feb 16, 2011 32.30 32.91 32.27 32.86 2,150,888 +0.75(+2.35%)
Feb 15, 2011 32.69 32.74 32.05 32.11 2,497,459 -0.71(-2.16%)
Feb 14, 2011 32.73 32.90 32.64 32.82 1,672,374 +0.13(+0.39%)
Feb 11, 2011 32.13 32.95 32.13 32.69 1,539,148 +0.34(+1.05%)
Feb 10, 2011 32.00 32.53 31.90 32.35 1,813,966 +0.19(+0.59%)
Feb 09, 2011 32.63 32.53 32.07 32.16 1,834,118 -0.47(-1.44%)
Feb 08, 2011 32.39 32.73 32.08 32.63 2,836,039 +0.30(+0.93%)
Feb 07, 2011 32.23 32.55 32.13 32.33 2,717,596 +0.20(+0.63%)
Feb 04, 2011 32.04 32.23 31.81 32.13 2,000,649 +0.17(+0.54%)
Feb 03, 2011 32.03 32.21 31.62 31.95 2,498,709 -0.13(-0.42%)
Feb 02, 2011 32.10 32.37 31.93 32.09 2,720,599 +0.05(+0.14%)
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.