Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.01 21.18 20.79 21.14 2,519,960 +0.17(+0.80%)
Mar 29, 2007 21.33 21.36 20.82 20.97 3,693,805 -0.20(-0.93%)
Mar 28, 2007 21.19 21.30 21.08 21.17 1,906,972 -0.21(-0.97%)
Mar 27, 2007 21.47 21.56 21.24 21.38 1,714,028 -0.21(-0.96%)
Mar 26, 2007 21.34 21.62 21.17 21.58 2,684,143 +0.19(+0.89%)
Mar 23, 2007 21.21 21.43 21.16 21.39 2,698,224 +0.21(+1.01%)
Mar 22, 2007 20.96 21.22 20.81 21.18 2,991,236 +0.18(+0.86%)
Mar 21, 2007 20.69 21.02 20.58 21.00 1,846,453 +0.28(+1.37%)
Mar 20, 2007 20.51 20.72 20.33 20.71 1,686,165 +0.22(+1.06%)
Mar 19, 2007 20.17 20.52 20.17 20.50 2,244,625 +0.35(+1.74%)
Mar 16, 2007 20.31 20.31 20.11 20.15 2,464,833 -0.11(-0.56%)
Mar 15, 2007 20.00 20.45 19.96 20.26 1,954,909 +0.30(+1.51%)
Mar 14, 2007 19.95 20.05 19.62 19.96 3,560,781 +0.05(+0.25%)
Mar 13, 2007 20.39 20.39 19.90 19.91 3,907,421 -0.48(-2.36%)
Mar 12, 2007 20.28 20.52 20.11 20.39 2,237,435 +0.20(+1.01%)
Mar 09, 2007 20.15 20.38 20.13 20.19 2,546,924 +0.12(+0.60%)
Mar 08, 2007 19.70 20.13 19.67 20.07 2,263,500 +0.44(+2.23%)
Mar 07, 2007 19.62 19.82 19.58 19.63 1,533,068 +0.01(+0.07%)
Mar 06, 2007 19.41 19.73 19.33 19.62 2,135,869 +0.29(+1.50%)
Mar 05, 2007 19.41 19.66 19.33 19.33 2,000,751 -0.21(-1.09%)
Mar 02, 2007 19.69 19.80 19.49 19.54 2,177,214 -0.19(-0.98%)
Mar 01, 2007 19.43 19.75 19.22 19.73 3,565,991 +0.02(+0.08%)
Feb 28, 2007 19.68 19.87 19.49 19.72 1,948,018 +0.06(+0.31%)
Feb 27, 2007 20.06 20.13 19.33 19.66 2,960,077 -0.58(-2.87%)
Feb 26, 2007 20.55 20.64 20.19 20.24 2,821,382 +0.00(+0.02%)
Feb 23, 2007 20.29 20.29 20.16 20.23 1,106,733 -0.02(-0.12%)
Feb 22, 2007 20.39 20.47 20.19 20.26 1,713,728 +0.02(+0.08%)
Feb 21, 2007 19.87 20.27 19.83 20.24 2,332,409 +0.30(+1.51%)
Feb 20, 2007 19.76 19.96 19.62 19.94 1,996,554 +0.07(+0.35%)
Feb 16, 2007 19.79 20.00 19.76 19.87 1,252,040 -0.06(-0.29%)
Feb 15, 2007 19.86 20.04 19.82 19.93 1,121,114 -0.02(-0.08%)
Feb 14, 2007 19.84 20.03 19.84 19.94 1,351,619 +0.11(+0.57%)
Feb 13, 2007 19.62 19.88 19.61 19.83 1,480,880 +0.29(+1.49%)
Feb 12, 2007 19.56 19.67 19.49 19.54 1,410,012 -0.02(-0.10%)
Feb 09, 2007 19.45 19.64 19.45 19.56 1,491,123 +0.11(+0.55%)
Feb 08, 2007 19.52 19.57 19.42 19.45 1,969,589 -0.14(-0.73%)
Feb 07, 2007 19.58 19.72 19.55 19.60 2,415,998 -0.00(-0.02%)
Feb 06, 2007 19.55 19.72 19.54 19.60 2,162,234 +0.09(+0.44%)
Feb 05, 2007 19.59 19.64 19.23 19.51 1,808,403 -0.13(-0.66%)
Feb 02, 2007 19.76 19.76 19.55 19.64 1,537,562 -0.19(-0.94%)
Feb 01, 2007 19.57 19.87 19.47 19.83 2,034,603 +0.28(+1.45%)
Jan 31, 2007 19.39 19.62 19.33 19.55 1,700,246 +0.19(+1.00%)
Jan 30, 2007 19.46 19.51 19.21 19.35 2,578,383 -0.10(-0.50%)
Jan 29, 2007 19.74 19.75 19.31 19.45 3,960,152 -0.33(-1.65%)
Jan 26, 2007 19.28 19.86 19.28 19.78 5,981,273 -0.89(-4.33%)
Jan 25, 2007 20.91 21.02 20.51 20.67 4,121,638 -0.28(-1.34%)
Jan 24, 2007 20.99 21.10 20.87 20.95 2,416,597 -0.01(-0.06%)
Jan 23, 2007 20.78 21.08 20.78 20.96 2,398,921 +0.13(+0.61%)
Jan 22, 2007 20.72 20.94 20.72 20.84 2,917,234 -0.07(-0.34%)
Jan 19, 2007 20.68 20.93 20.67 20.91 2,003,744 +0.21(+1.00%)
Jan 18, 2007 20.69 20.84 20.64 20.70 2,717,698 -0.02(-0.11%)
Jan 17, 2007 20.56 20.80 20.54 20.72 2,066,960 +0.11(+0.55%)
Jan 16, 2007 20.50 20.70 20.39 20.61 1,737,697 +0.07(+0.32%)
Jan 12, 2007 20.28 20.58 20.28 20.54 3,086,210 +0.22(+1.07%)
Jan 11, 2007 19.99 20.37 19.95 20.33 3,013,706 +0.34(+1.69%)
Jan 10, 2007 19.87 20.01 19.78 19.99 3,265,672 +0.07(+0.37%)
Jan 09, 2007 19.96 19.97 19.83 19.92 1,650,512 +0.00(+0.02%)
Jan 08, 2007 19.87 19.94 19.71 19.91 2,170,623 +0.04(+0.20%)
Jan 05, 2007 19.93 19.93 19.81 19.87 2,210,470 -0.07(-0.37%)
Jan 04, 2007 20.01 20.03 19.85 19.95 2,000,449 -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.