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 (%)
Mar 30, 2007 21.01 21.18 20.79 21.13 2,520,471 +0.17(+0.80%)
Mar 29, 2007 21.33 21.36 20.81 20.97 3,694,553 -0.20(-0.93%)
Mar 28, 2007 21.19 21.30 21.08 21.16 1,907,359 -0.21(-0.97%)
Mar 27, 2007 21.46 21.56 21.24 21.37 1,714,375 -0.21(-0.96%)
Mar 26, 2007 21.34 21.61 21.16 21.58 2,684,686 +0.19(+0.89%)
Mar 23, 2007 21.21 21.42 21.15 21.39 2,698,770 +0.21(+1.01%)
Mar 22, 2007 20.96 21.22 20.81 21.17 2,991,841 +0.18(+0.86%)
Mar 21, 2007 20.69 21.02 20.58 20.99 1,846,827 +0.28(+1.37%)
Mar 20, 2007 20.51 20.71 20.33 20.71 1,686,507 +0.22(+1.06%)
Mar 19, 2007 20.17 20.52 20.17 20.49 2,245,080 +0.35(+1.74%)
Mar 16, 2007 20.31 20.31 20.11 20.14 2,465,332 -0.11(-0.56%)
Mar 15, 2007 19.99 20.45 19.96 20.26 1,955,305 +0.30(+1.50%)
Mar 14, 2007 19.95 20.04 19.62 19.96 3,561,502 +0.05(+0.25%)
Mar 13, 2007 20.39 20.38 19.89 19.91 3,908,213 -0.48(-2.36%)
Mar 12, 2007 20.27 20.52 20.11 20.39 2,237,888 +0.20(+1.01%)
Mar 09, 2007 20.14 20.38 20.13 20.18 2,547,440 +0.12(+0.60%)
Mar 08, 2007 19.70 20.12 19.66 20.06 2,263,958 +0.44(+2.23%)
Mar 07, 2007 19.62 19.81 19.57 19.63 1,533,378 +0.01(+0.07%)
Mar 06, 2007 19.41 19.73 19.32 19.61 2,136,302 +0.29(+1.50%)
Mar 05, 2007 19.40 19.66 19.32 19.32 2,001,156 -0.21(-1.09%)
Mar 02, 2007 19.69 19.79 19.49 19.54 2,177,655 -0.19(-0.98%)
Mar 01, 2007 19.43 19.75 19.21 19.73 3,566,713 +0.02(+0.08%)
Feb 28, 2007 19.68 19.87 19.48 19.71 1,948,413 +0.06(+0.31%)
Feb 27, 2007 20.06 20.13 19.32 19.65 2,960,676 -0.58(-2.87%)
Feb 26, 2007 20.55 20.63 20.18 20.23 2,821,953 +0.00(+0.02%)
Feb 23, 2007 20.29 20.29 20.16 20.23 1,106,957 -0.02(-0.12%)
Feb 22, 2007 20.38 20.46 20.19 20.25 1,714,076 +0.02(+0.08%)
Feb 21, 2007 19.86 20.27 19.83 20.24 2,332,881 +0.30(+1.51%)
Feb 20, 2007 19.75 19.96 19.62 19.94 1,996,958 +0.07(+0.35%)
Feb 16, 2007 19.79 19.99 19.76 19.87 1,252,294 -0.06(-0.28%)
Feb 15, 2007 19.86 20.04 19.82 19.92 1,121,341 -0.02(-0.08%)
Feb 14, 2007 19.84 20.03 19.84 19.94 1,351,893 +0.11(+0.57%)
Feb 13, 2007 19.62 19.87 19.61 19.83 1,481,180 +0.29(+1.49%)
Feb 12, 2007 19.56 19.67 19.49 19.54 1,410,298 -0.02(-0.10%)
Feb 09, 2007 19.45 19.63 19.45 19.56 1,491,426 +0.11(+0.55%)
Feb 08, 2007 19.52 19.57 19.42 19.45 1,969,988 -0.14(-0.73%)
Feb 07, 2007 19.58 19.72 19.55 19.59 2,416,487 -0.00(-0.02%)
Feb 06, 2007 19.55 19.72 19.54 19.60 2,162,672 +0.09(+0.44%)
Feb 05, 2007 19.59 19.64 19.22 19.51 1,808,769 -0.13(-0.66%)
Feb 02, 2007 19.76 19.76 19.55 19.64 1,537,873 -0.19(-0.94%)
Feb 01, 2007 19.57 19.87 19.47 19.83 2,035,015 +0.28(+1.45%)
Jan 31, 2007 19.39 19.62 19.33 19.54 1,700,591 +0.19(+1.00%)
Jan 30, 2007 19.45 19.50 19.20 19.35 2,578,905 -0.10(-0.50%)
Jan 29, 2007 19.74 19.74 19.30 19.45 3,960,954 -0.33(-1.65%)
Jan 26, 2007 19.27 19.86 19.27 19.77 5,982,485 -0.89(-4.33%)
Jan 25, 2007 20.91 21.01 20.51 20.67 4,122,472 -0.28(-1.34%)
Jan 24, 2007 20.99 21.10 20.86 20.95 2,417,087 -0.01(-0.06%)
Jan 23, 2007 20.77 21.07 20.77 20.96 2,399,406 +0.13(+0.61%)
Jan 22, 2007 20.71 20.93 20.71 20.83 2,917,825 -0.07(-0.33%)
Jan 19, 2007 20.68 20.92 20.67 20.90 2,004,150 +0.21(+1.00%)
Jan 18, 2007 20.69 20.84 20.63 20.70 2,718,249 -0.02(-0.11%)
Jan 17, 2007 20.56 20.80 20.54 20.72 2,067,379 +0.11(+0.55%)
Jan 16, 2007 20.50 20.70 20.38 20.61 1,738,049 +0.07(+0.32%)
Jan 12, 2007 20.28 20.58 20.27 20.54 3,086,835 +0.22(+1.07%)
Jan 11, 2007 19.99 20.36 19.94 20.32 3,014,316 +0.34(+1.69%)
Jan 10, 2007 19.87 20.00 19.78 19.99 3,266,333 +0.07(+0.37%)
Jan 09, 2007 19.96 19.97 19.83 19.91 1,650,847 +0.00(+0.02%)
Jan 08, 2007 19.87 19.94 19.71 19.91 2,171,063 +0.04(+0.20%)
Jan 05, 2007 19.93 19.93 19.81 19.87 2,210,918 -0.07(-0.37%)
Jan 04, 2007 20.01 20.03 19.84 19.94 2,000,854 -0.10(-0.48%)
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.