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 (%)
May 29, 2009 13.88 14.12 13.66 14.12 4,700,879 +0.25(+1.77%)
May 28, 2009 13.82 14.01 13.45 13.88 3,427,062 +0.14(+1.04%)
May 27, 2009 14.14 14.32 13.68 13.73 3,148,610 -0.54(-3.77%)
May 26, 2009 13.72 14.31 13.48 14.27 2,915,626 +0.40(+2.85%)
May 22, 2009 13.79 14.11 13.67 13.88 3,207,387 +0.14(+1.04%)
May 21, 2009 14.03 14.03 13.50 13.73 3,059,157 -0.54(-3.80%)
May 20, 2009 14.21 14.78 14.11 14.27 5,237,708 +0.16(+1.16%)
May 19, 2009 13.69 14.24 13.63 14.11 4,495,684 +0.41(+2.96%)
May 18, 2009 13.10 13.77 13.10 13.70 6,126,882 +0.75(+5.79%)
May 15, 2009 13.16 13.49 12.80 12.96 6,480,582 -0.36(-2.71%)
May 14, 2009 13.11 13.46 12.75 13.32 4,297,033 +0.24(+1.80%)
May 13, 2009 13.42 13.67 13.01 13.08 4,268,622 -0.67(-4.90%)
May 12, 2009 13.87 13.94 13.30 13.76 4,350,149 -0.11(-0.81%)
May 11, 2009 14.37 14.37 13.74 13.87 4,685,108 -0.72(-4.95%)
May 08, 2009 13.96 14.62 13.83 14.59 3,222,923 +0.73(+5.26%)
May 07, 2009 14.64 14.64 13.69 13.86 4,655,429 -0.46(-3.19%)
May 06, 2009 14.25 14.45 14.05 14.32 4,201,893 +0.21(+1.52%)
May 05, 2009 14.35 14.46 13.83 14.10 4,053,003 -0.30(-2.06%)
May 04, 2009 14.30 14.40 14.20 14.40 3,280,614 +0.84(+6.18%)
May 01, 2009 13.61 13.69 13.04 13.56 3,556,606 +0.04(+0.30%)
Apr 30, 2009 14.23 14.28 13.46 13.52 7,111,917 -0.51(-3.64%)
Apr 29, 2009 13.53 14.26 13.51 14.03 4,048,334 +0.64(+4.76%)
Apr 28, 2009 12.90 13.69 12.82 13.39 3,969,992 +0.22(+1.68%)
Apr 27, 2009 13.51 13.89 12.91 13.17 7,691,684 -0.46(-3.40%)
Apr 24, 2009 11.92 13.78 11.87 13.64 13,304,191 +2.35(+20.87%)
Apr 23, 2009 11.20 11.44 10.99 11.28 3,154,157 +0.09(+0.79%)
Apr 22, 2009 10.85 11.63 10.73 11.19 2,941,352 +0.22(+2.05%)
Apr 21, 2009 10.16 10.98 10.08 10.97 2,691,461 +0.67(+6.48%)
Apr 20, 2009 10.82 10.82 10.26 10.30 2,759,203 -0.72(-6.55%)
Apr 17, 2009 11.08 11.10 10.81 11.02 2,554,956 -0.05(-0.43%)
Apr 16, 2009 10.76 11.13 10.53 11.07 2,760,559 +0.36(+3.41%)
Apr 15, 2009 10.32 10.71 10.31 10.71 1,399,646 +0.27(+2.58%)
Apr 14, 2009 10.39 10.72 10.23 10.44 2,128,998 -0.05(-0.52%)
Apr 13, 2009 10.49 10.57 10.21 10.49 2,844,956 -0.08(-0.74%)
Apr 09, 2009 10.27 10.57 10.16 10.57 1,879,667 +0.66(+6.63%)
Apr 08, 2009 9.831 9.936 9.711 9.912 2,733,049 +0.08(+0.83%)
Apr 07, 2009 9.957 10.00 9.728 9.831 2,691,620 -0.33(-3.25%)
Apr 06, 2009 10.12 10.27 9.889 10.16 2,823,371 -0.09(-0.83%)
Apr 03, 2009 9.953 10.25 9.670 10.25 1,917,161 +0.28(+2.80%)
Apr 02, 2009 9.899 10.16 9.831 9.967 3,523,273 +0.31(+3.17%)
Apr 01, 2009 8.972 9.713 8.905 9.660 4,261,867 +0.53(+5.78%)
Mar 31, 2009 9.149 9.357 8.924 9.132 3,749,950 +0.16(+1.75%)
Mar 30, 2009 9.074 9.132 8.798 8.975 3,542,264 -0.40(-4.29%)
Mar 26, 2009 9.091 9.405 9.074 9.377 2,905,804 +0.38(+4.24%)
Mar 25, 2009 8.955 9.364 8.675 8.996 3,535,358 +0.10(+1.07%)
Mar 24, 2009 8.747 8.969 8.699 8.900 3,167,639 +0.00(+0.00%)
Mar 23, 2009 8.570 8.900 8.566 8.900 2,365,700 +0.67(+8.11%)
Mar 20, 2009 8.532 8.614 8.164 8.232 3,260,807 -0.22(-2.66%)
Mar 19, 2009 8.382 8.556 8.284 8.457 3,239,158 +0.18(+2.15%)
Mar 18, 2009 8.011 8.342 7.834 8.279 2,701,164 +0.30(+3.70%)
Mar 17, 2009 7.650 7.984 7.640 7.984 3,975,591 +0.24(+3.08%)
Mar 16, 2009 7.974 8.161 7.735 7.745 5,358,504 -0.21(-2.70%)
Mar 13, 2009 7.847 8.011 7.742 7.960 0 +0.18(+2.32%)
Mar 12, 2009 7.163 7.783 7.146 7.779 6,088,085 +0.46(+6.24%)
Mar 11, 2009 7.057 7.394 7.030 7.323 5,241,462 +0.26(+3.67%)
Mar 10, 2009 6.556 7.067 6.505 7.064 6,155,809 +0.65(+10.09%)
Mar 09, 2009 6.321 6.638 6.208 6.416 7,455,989 +0.19(+3.12%)
Mar 06, 2009 6.225 6.379 6.052 6.222 0 +0.09(+1.44%)
Mar 05, 2009 6.440 6.522 6.079 6.133 4,133,934 -0.49(-7.36%)
Mar 04, 2009 6.508 6.760 6.508 6.621 5,552,324 +0.11(+1.73%)
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.