Eastman Chemical (NY: EMN )

107.81 +1.44 (+1.35%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.24 34.51 32.91 33.99 5,726,464 -1.26(-3.56%)
Jul 28, 2011 35.73 36.31 35.21 35.25 3,768,026 -0.41(-1.15%)
Jul 27, 2011 36.57 36.67 35.54 35.66 1,854,626 -1.00(-2.72%)
Jul 26, 2011 36.81 36.82 36.19 36.66 1,533,646 -0.05(-0.14%)
Jul 25, 2011 36.29 36.99 36.07 36.71 1,166,781 -0.05(-0.13%)
Jul 22, 2011 36.66 36.82 36.36 36.76 1,741,525 -0.01(-0.03%)
Jul 21, 2011 36.34 36.98 36.13 36.77 1,785,288 +0.64(+1.77%)
Jul 20, 2011 36.00 36.20 35.81 36.13 1,526,406 +0.22(+0.62%)
Jul 19, 2011 35.47 35.93 35.34 35.91 1,429,422 +0.85(+2.43%)
Jul 18, 2011 35.33 35.42 34.59 35.05 1,644,794 -0.43(-1.22%)
Jul 15, 2011 35.53 35.58 35.15 35.49 1,527,668 +0.15(+0.43%)
Jul 14, 2011 35.80 36.18 35.19 35.34 1,606,785 -0.37(-1.03%)
Jul 13, 2011 36.11 36.39 35.62 35.70 1,643,930 -0.16(-0.45%)
Jul 12, 2011 35.94 36.26 35.82 35.86 1,537,590 -0.20(-0.56%)
Jul 11, 2011 36.22 36.43 35.98 36.06 2,028,966 -0.77(-2.09%)
Jul 08, 2011 36.61 36.86 36.23 36.83 1,796,443 -0.36(-0.96%)
Jul 07, 2011 37.01 37.52 37.01 37.19 2,121,742 +0.64(+1.74%)
Jul 06, 2011 36.37 36.69 36.05 36.55 1,966,436 +0.15(+0.43%)
Jul 05, 2011 36.62 36.70 36.31 36.40 1,632,664 -0.20(-0.55%)
Jul 01, 2011 36.06 36.69 35.89 36.60 1,775,167 +0.68(+1.88%)
Jun 30, 2011 35.72 36.12 35.35 35.92 2,104,566 +0.34(+0.97%)
Jun 29, 2011 35.18 35.67 34.76 35.58 2,248,506 +0.58(+1.67%)
Jun 28, 2011 34.97 35.01 34.74 34.99 2,472,261 +0.20(+0.58%)
Jun 27, 2011 34.55 34.95 34.14 34.79 1,773,979 +0.10(+0.28%)
Jun 24, 2011 34.88 35.01 34.36 34.69 4,489,904 -0.14(-0.39%)
Jun 23, 2011 34.52 34.92 33.96 34.83 2,513,884 -0.27(-0.77%)
Jun 22, 2011 35.10 35.61 34.90 35.10 2,516,475 -0.13(-0.36%)
Jun 21, 2011 34.28 35.47 34.25 35.23 2,590,737 +1.28(+3.76%)
Jun 20, 2011 33.79 34.09 33.79 33.95 1,867,372 +0.51(+1.53%)
Jun 17, 2011 33.85 33.94 33.13 33.44 2,978,199 -0.08(-0.24%)
Jun 16, 2011 34.00 34.16 32.95 33.52 3,100,087 -0.51(-1.50%)
Jun 15, 2011 35.06 35.20 33.82 34.03 4,432,395 -1.43(-4.04%)
Jun 14, 2011 35.24 35.63 34.97 35.47 2,457,207 +0.71(+2.06%)
Jun 13, 2011 35.13 35.34 34.46 34.75 2,439,105 -0.26(-0.75%)
Jun 10, 2011 35.38 35.60 34.88 35.01 2,853,291 -0.50(-1.40%)
Jun 09, 2011 35.51 36.15 35.28 35.51 2,620,085 +0.19(+0.53%)
Jun 08, 2011 35.52 35.64 34.98 35.33 2,802,399 -0.32(-0.91%)
Jun 07, 2011 35.41 35.91 35.06 35.65 2,827,268 +0.49(+1.40%)
Jun 06, 2011 35.36 35.69 35.13 35.16 2,263,342 -0.19(-0.55%)
Jun 03, 2011 35.59 35.78 34.94 35.35 2,892,859 +0.17(+0.49%)
May 24, 2011 35.38 35.71 35.04 35.18 2,553,552 +0.06(+0.18%)
May 23, 2011 35.68 35.70 34.66 35.12 3,987,390 -1.18(-3.24%)
May 20, 2011 36.81 36.88 36.07 36.29 2,353,876 -0.64(-1.72%)
May 19, 2011 36.88 37.28 36.61 36.93 1,873,962 +0.16(+0.43%)
May 18, 2011 35.88 36.88 35.74 36.77 1,995,580 +1.02(+2.86%)
May 17, 2011 36.04 36.22 35.47 35.75 2,749,089 -0.52(-1.43%)
May 16, 2011 36.49 36.98 36.15 36.27 2,355,719 -0.44(-1.21%)
May 13, 2011 36.92 37.29 36.58 36.71 3,652,004 -0.13(-0.34%)
May 12, 2011 37.04 37.31 36.49 36.84 3,070,183 -0.38(-1.03%)
May 11, 2011 37.90 37.95 37.11 37.22 3,628,941 -0.75(-1.99%)
May 10, 2011 37.28 38.12 37.25 37.97 5,274,331 +0.79(+2.12%)
May 09, 2011 36.37 37.23 36.27 37.19 3,213,210 +0.86(+2.37%)
May 06, 2011 36.17 36.75 36.14 36.33 3,655,487 +0.71(+1.98%)
May 05, 2011 35.62 36.32 35.45 35.62 5,056,496 -0.19(-0.53%)
May 04, 2011 36.38 36.54 35.68 35.81 4,279,229 -0.43(-1.18%)
May 03, 2011 36.86 36.99 35.87 36.24 4,121,341 -0.80(-2.16%)
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.